Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 20.82 21.32 20.64 20.82 12,304,988 -0.26(-1.23%)
May 27, 2010 20.19 21.08 20.16 21.07 14,402,776 +1.41(+7.20%)
May 26, 2010 20.06 20.22 19.59 19.66 1,609 +0.11(+0.56%)
May 25, 2010 19.16 19.59 18.89 19.55 439 -0.20(-1.00%)
May 24, 2010 20.12 20.14 19.71 19.75 16,603,850 -0.36(-1.77%)
May 21, 2010 19.11 20.19 19.07 20.10 22,033,214 +0.62(+3.19%)
May 20, 2010 19.65 19.75 19.13 19.48 3,658 -0.96(-4.68%)
May 19, 2010 20.35 20.50 19.79 20.44 18,909,422 -0.23(-1.12%)
May 18, 2010 21.27 21.48 20.62 20.67 292 +0.03(+0.13%)
May 17, 2010 21.20 21.31 20.19 20.64 15,192,454 -0.53(-2.52%)
May 14, 2010 21.18 21.57 20.91 21.18 12,237,679 -0.71(-3.25%)
May 13, 2010 22.00 22.20 21.73 21.89 9,933,958 -0.12(-0.56%)
May 12, 2010 21.53 22.07 21.53 22.01 13,500,322 +0.62(+2.91%)
May 11, 2010 21.87 21.93 21.37 21.39 292 -0.37(-1.70%)
May 10, 2010 21.84 21.92 21.51 21.76 17,577,808 +0.86(+4.12%)
May 07, 2010 20.93 21.06 20.06 20.90 24,058,490 +0.26(+1.26%)
May 06, 2010 20.60 21.73 19.61 20.64 1,345,985 -1.03(-4.73%)
May 05, 2010 21.83 22.30 21.53 21.66 23,451,910 -1.28(-5.57%)
May 04, 2010 23.26 23.85 22.88 22.94 24,119,334 -0.51(-2.16%)
May 03, 2010 23.77 23.77 23.19 23.45 12,329,020 +0.10(+0.41%)
Apr 30, 2010 23.22 23.71 23.20 23.35 14,676,526 +0.16(+0.68%)
Apr 29, 2010 23.08 23.54 23.05 23.19 11,316,792 +0.42(+1.86%)
Apr 28, 2010 23.01 23.10 22.63 22.77 12,054,244 -0.05(-0.21%)
Apr 27, 2010 23.15 23.60 22.74 22.82 11,393,768 -0.63(-2.68%)
Apr 26, 2010 23.56 23.77 23.38 23.45 6,588,518 -0.17(-0.72%)
Apr 23, 2010 23.10 23.69 22.87 23.62 8,717,450 +0.49(+2.10%)
Apr 22, 2010 22.96 23.40 22.69 23.13 8,656,656 -0.13(-0.56%)
Apr 21, 2010 23.55 23.60 23.07 23.26 292 -0.18(-0.76%)
Apr 20, 2010 23.40 23.75 23.35 23.44 464,896 +0.55(+2.42%)
Apr 19, 2010 22.22 22.91 22.01 22.89 13,565,703 +0.14(+0.60%)
Apr 16, 2010 23.52 23.57 22.67 22.75 15,056,476 -0.99(-4.17%)
Apr 15, 2010 23.97 24.12 23.69 23.74 7,316,083 -0.24(-1.00%)
Apr 14, 2010 24.04 24.31 23.82 23.98 9,784,466 +0.21(+0.89%)
Apr 13, 2010 23.49 23.83 23.38 23.77 12,753,759 -0.19(-0.80%)
Apr 12, 2010 23.90 24.25 23.88 23.96 8,339,003 -0.16(-0.68%)
Apr 09, 2010 24.11 24.40 23.89 24.12 15,073,003 +0.03(+0.14%)
Apr 08, 2010 23.23 24.19 22.69 24.09 17,245,438 +0.59(+2.50%)
Apr 07, 2010 23.82 23.91 23.38 23.50 14,001,003 -0.49(-2.05%)
Apr 06, 2010 23.99 24.40 23.94 23.99 12,654,473 +0.06(+0.26%)
Apr 05, 2010 23.69 24.01 23.53 23.93 18,864,466 +0.66(+2.85%)
Apr 01, 2010 22.64 23.27 23.27 23.27 20,215,310 +1.03(+4.64%)
Mar 31, 2010 22.28 22.45 22.05 22.24 11,331,069 +0.18(+0.81%)
Mar 30, 2010 21.46 22.13 21.42 22.06 15,718,439 +0.68(+3.16%)
Mar 29, 2010 20.78 21.42 20.78 21.38 12,988,097 +0.88(+4.30%)
Mar 26, 2010 20.65 20.75 20.36 20.50 11,449,973 -0.10(-0.50%)
Mar 25, 2010 20.97 21.12 20.58 20.60 10,299,117 -0.20(-0.99%)
Mar 24, 2010 20.91 20.97 20.73 20.81 6,846,809 -0.30(-1.42%)
Mar 23, 2010 20.92 21.14 20.82 21.11 7,745,569 +0.19(+0.91%)
Mar 22, 2010 20.90 21.12 20.72 20.92 9,885,413 -0.30(-1.42%)
Mar 19, 2010 21.77 21.79 21.18 21.22 12,532,266 -0.46(-2.11%)
Mar 18, 2010 21.78 21.91 21.45 21.68 12,921,720 -0.04(-0.19%)
Mar 17, 2010 21.11 21.92 21.21 21.72 17,280,334 +0.61(+2.88%)
Mar 16, 2010 21.03 21.14 20.89 21.11 12,020,379 +0.31(+1.51%)
Mar 15, 2010 20.79 20.82 20.71 20.79 8,935,283 -0.53(-2.47%)
Mar 12, 2010 21.39 21.45 21.23 21.32 11,282,033 +0.20(+0.97%)
Mar 11, 2010 21.01 21.12 20.84 21.12 7,038,901 +0.10(+0.49%)
Mar 10, 2010 20.94 21.14 20.82 21.01 9,231,620 +0.12(+0.56%)
Mar 09, 2010 21.14 21.18 20.77 20.90 11,669,595 -0.38(-1.80%)
Mar 08, 2010 21.39 21.55 21.09 21.28 7,434,470 +0.18(+0.84%)
Mar 05, 2010 21.19 21.34 20.94 21.10 12,638,377 +0.15(+0.72%)
Mar 04, 2010 20.98 21.14 20.63 20.95 11,397,836 +0.04(+0.20%)
Mar 03, 2010 20.74 21.07 20.71 20.91 12,495,917 +0.47(+2.31%)
Mar 02, 2010 20.38 20.74 20.16 20.44 11,748,684 +0.40(+1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.