Suncor Energy Inc (NY: SU )

37.81 +0.84 (+2.27%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 20.83 21.33 20.65 20.83 12,297,411 -0.26(-1.23%)
May 27, 2010 20.20 21.09 20.17 21.09 14,393,908 +1.42(+7.20%)
May 26, 2010 20.08 20.23 19.60 19.67 1,608 +0.11(+0.56%)
May 25, 2010 19.17 19.60 18.91 19.56 438 -0.20(-1.00%)
May 24, 2010 20.13 20.15 19.73 19.76 16,593,626 -0.36(-1.77%)
May 21, 2010 19.13 20.20 19.08 20.12 22,019,646 +0.62(+3.19%)
May 20, 2010 19.67 19.76 19.14 19.49 3,656 -0.96(-4.68%)
May 19, 2010 20.36 20.52 19.80 20.45 18,897,778 -0.23(-1.12%)
May 18, 2010 21.28 21.50 20.63 20.68 292 +0.03(+0.13%)
May 17, 2010 21.22 21.32 20.20 20.66 15,183,099 -0.53(-2.52%)
May 14, 2010 21.19 21.58 20.92 21.19 12,230,144 -0.71(-3.25%)
May 13, 2010 22.02 22.22 21.74 21.90 9,927,841 -0.12(-0.56%)
May 12, 2010 21.55 22.08 21.55 22.02 13,492,009 +0.62(+2.91%)
May 11, 2010 21.89 21.94 21.38 21.40 292 -0.37(-1.70%)
May 10, 2010 21.85 21.94 21.53 21.77 17,566,984 +0.86(+4.12%)
May 07, 2010 20.94 21.07 20.07 20.91 24,043,676 +0.26(+1.26%)
May 06, 2010 20.62 21.74 19.62 20.65 1,345,156 -1.03(-4.73%)
May 05, 2010 21.85 22.31 21.54 21.68 23,437,470 -1.28(-5.57%)
May 04, 2010 23.28 23.86 22.89 22.95 24,104,482 -0.51(-2.16%)
May 03, 2010 23.79 23.79 23.21 23.46 12,321,428 +0.10(+0.41%)
Apr 30, 2010 23.23 23.73 23.21 23.36 14,667,489 +0.16(+0.68%)
Apr 29, 2010 23.10 23.56 23.06 23.21 11,309,824 +0.42(+1.86%)
Apr 28, 2010 23.02 23.11 22.65 22.78 12,046,822 -0.05(-0.21%)
Apr 27, 2010 23.17 23.61 22.76 22.83 11,386,752 -0.63(-2.68%)
Apr 26, 2010 23.57 23.78 23.39 23.46 6,584,461 -0.17(-0.72%)
Apr 23, 2010 23.12 23.71 22.89 23.63 8,712,082 +0.49(+2.10%)
Apr 22, 2010 22.98 23.41 22.70 23.15 8,651,326 -0.13(-0.56%)
Apr 21, 2010 23.56 23.62 23.08 23.28 292 -0.18(-0.76%)
Apr 20, 2010 23.41 23.77 23.36 23.45 464,610 +0.55(+2.42%)
Apr 19, 2010 22.24 22.92 22.02 22.90 13,557,350 +0.14(+0.60%)
Apr 16, 2010 23.54 23.58 22.69 22.76 15,047,205 -0.99(-4.17%)
Apr 15, 2010 23.99 24.14 23.70 23.75 7,311,578 -0.24(-1.00%)
Apr 14, 2010 24.06 24.33 23.84 23.99 9,778,441 +0.21(+0.89%)
Apr 13, 2010 23.51 23.84 23.39 23.78 12,745,905 -0.19(-0.80%)
Apr 12, 2010 23.92 24.27 23.89 23.97 8,333,868 -0.16(-0.68%)
Apr 09, 2010 24.12 24.41 23.90 24.14 15,063,722 +0.03(+0.14%)
Apr 08, 2010 23.25 24.21 22.70 24.10 17,234,818 +0.59(+2.50%)
Apr 07, 2010 23.84 23.93 23.39 23.52 13,992,382 -0.49(-2.05%)
Apr 06, 2010 24.01 24.42 23.95 24.01 12,646,680 +0.06(+0.26%)
Apr 05, 2010 23.70 24.03 23.55 23.95 18,852,850 +0.66(+2.85%)
Apr 01, 2010 22.65 23.28 23.28 23.28 20,202,862 +1.03(+4.64%)
Mar 31, 2010 22.29 22.46 22.07 22.25 11,324,091 +0.18(+0.81%)
Mar 30, 2010 21.47 22.14 21.43 22.07 15,708,760 +0.68(+3.16%)
Mar 29, 2010 20.79 21.44 20.79 21.40 12,980,099 +0.88(+4.30%)
Mar 26, 2010 20.66 20.77 20.38 20.51 11,442,922 -0.10(-0.50%)
Mar 25, 2010 20.99 21.14 20.60 20.62 10,292,775 -0.21(-0.99%)
Mar 24, 2010 20.92 20.98 20.74 20.82 6,842,593 -0.30(-1.42%)
Mar 23, 2010 20.94 21.16 20.83 21.12 7,740,799 +0.19(+0.91%)
Mar 22, 2010 20.91 21.14 20.73 20.93 9,879,326 -0.30(-1.42%)
Mar 19, 2010 21.79 21.81 21.20 21.23 12,524,549 -0.46(-2.11%)
Mar 18, 2010 21.79 21.92 21.46 21.69 12,913,764 -0.04(-0.19%)
Mar 17, 2010 21.12 21.94 21.22 21.73 17,269,694 +0.61(+2.88%)
Mar 16, 2010 21.04 21.15 20.90 21.12 12,012,977 +0.31(+1.51%)
Mar 15, 2010 20.81 20.83 20.73 20.81 8,929,781 -0.53(-2.47%)
Mar 12, 2010 21.40 21.46 21.25 21.33 11,275,086 +0.21(+0.97%)
Mar 11, 2010 21.03 21.14 20.86 21.13 7,034,567 +0.10(+0.49%)
Mar 10, 2010 20.95 21.15 20.83 21.03 9,225,935 +0.12(+0.56%)
Mar 09, 2010 21.15 21.19 20.78 20.91 11,662,410 -0.38(-1.80%)
Mar 08, 2010 21.40 21.57 21.10 21.29 7,429,892 +0.18(+0.84%)
Mar 05, 2010 21.20 21.35 20.96 21.12 12,630,595 +0.15(+0.72%)
Mar 04, 2010 20.99 21.15 20.64 20.96 11,390,818 +0.04(+0.20%)
Mar 03, 2010 20.75 21.08 20.72 20.92 12,488,223 +0.47(+2.31%)
Mar 02, 2010 20.40 20.75 20.17 20.45 11,741,450 +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.