Suncor Energy Inc (NY: SU )

37.73 +0.77 (+2.07%)
Streaming Delayed Price Updated: 12:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 22.28 22.37 21.85 22.26 12,102,030 +0.33(+1.50%)
Sep 29, 2010 21.57 21.94 21.48 21.93 10,468,716 +0.39(+1.81%)
Sep 28, 2010 21.19 21.60 21.05 21.54 8,035,683 +0.16(+0.74%)
Sep 27, 2010 21.57 21.61 21.35 21.38 5,819,289 -0.08(-0.38%)
Sep 24, 2010 21.66 21.71 21.38 21.46 7,951,180 +0.16(+0.74%)
Sep 23, 2010 21.29 21.57 21.00 21.31 10,504,361 -0.21(-0.95%)
Sep 22, 2010 22.00 22.12 21.45 21.51 7,191,896 -0.38(-1.75%)
Sep 21, 2010 22.23 22.24 21.72 21.89 8,466,050 -0.29(-1.33%)
Sep 20, 2010 21.95 22.38 21.86 22.19 4,977,139 +0.24(+1.09%)
Sep 17, 2010 21.95 22.20 21.82 21.95 6,148,012 -0.42(-1.90%)
Sep 15, 2010 22.32 22.46 22.18 22.37 4,410,645 -0.19(-0.85%)
Sep 14, 2010 22.72 22.87 22.49 22.56 5,293,299 -0.18(-0.78%)
Sep 13, 2010 22.80 22.91 22.61 22.74 5,682,755 +0.25(+1.09%)
Sep 10, 2010 22.49 22.58 22.34 22.50 7,215,555 +0.20(+0.89%)
Sep 09, 2010 22.27 22.62 22.14 22.30 7,085,110 +0.39(+1.78%)
Sep 08, 2010 21.96 22.19 21.85 21.91 5,195,209 +0.08(+0.34%)
Sep 07, 2010 22.07 22.15 21.77 21.83 5,651,065 -0.44(-1.99%)
Sep 03, 2010 22.15 22.43 22.15 22.28 7,881,605 +0.35(+1.59%)
Sep 02, 2010 21.81 22.03 21.76 21.93 184 +0.03(+0.16%)
Sep 01, 2010 21.10 21.96 21.08 21.89 8,873,601 +1.25(+6.06%)
Aug 31, 2010 20.63 21.19 20.53 20.64 27,532 -0.60(-2.83%)
Aug 30, 2010 21.21 21.49 21.17 21.25 5,360,896 +0.42(+2.00%)
Aug 27, 2010 20.83 21.31 20.52 20.83 9,501,479 +0.04(+0.20%)
Aug 26, 2010 20.84 21.11 20.62 20.79 6,009,083 +0.19(+0.93%)
Aug 25, 2010 20.49 20.63 19.93 20.60 8,498,664 -0.11(-0.53%)
Aug 24, 2010 20.64 20.84 20.41 20.70 8,457,616 -0.45(-2.13%)
Aug 23, 2010 21.40 21.61 21.15 21.16 5,442,897 -0.13(-0.61%)
Aug 20, 2010 21.32 21.44 20.94 21.29 7,053,684 -0.42(-1.95%)
Aug 19, 2010 21.92 22.07 21.60 21.71 5,332,014 -0.39(-1.76%)
Aug 18, 2010 22.18 22.21 21.82 22.10 46,067 -0.06(-0.28%)
Aug 17, 2010 22.09 22.30 21.79 22.16 5,494,192 +0.48(+2.21%)
Aug 16, 2010 21.47 21.74 21.29 21.68 4,399,078 +0.08(+0.38%)
Aug 13, 2010 21.60 21.87 21.50 21.60 3,796,017 +0.02(+0.09%)
Aug 12, 2010 21.52 21.81 21.37 21.58 5,416,289 -0.27(-1.22%)
Aug 11, 2010 22.52 22.53 21.65 21.85 8,972,369 -0.58(-2.59%)
Aug 10, 2010 22.39 23.07 22.36 22.43 438 -0.40(-1.77%)
Aug 09, 2010 22.88 22.89 22.55 22.83 3,156,851 +0.10(+0.42%)
Aug 06, 2010 22.74 22.91 22.35 22.74 6,465,059 -0.26(-1.13%)
Aug 05, 2010 23.07 23.26 22.88 23.00 4,742,597 -0.21(-0.88%)
Aug 04, 2010 23.25 23.36 22.99 23.20 5,980,967 -0.03(-0.12%)
Aug 03, 2010 23.03 23.36 22.89 23.23 7,168,221 +0.05(+0.24%)
Aug 02, 2010 22.88 23.32 22.86 23.17 6,017,207 +0.64(+2.85%)
Jul 30, 2010 22.53 22.67 22.02 22.53 6,762,781 +0.14(+0.64%)
Jul 29, 2010 22.22 22.47 21.92 22.39 9,727,781 +0.63(+2.89%)
Jul 28, 2010 22.02 22.20 21.69 21.76 292 -0.36(-1.64%)
Jul 27, 2010 22.55 22.57 21.96 22.12 4,874,777 -0.25(-1.10%)
Jul 26, 2010 22.09 22.43 21.96 22.37 5,690,193 +0.33(+1.52%)
Jul 23, 2010 22.02 22.04 21.66 22.03 6,834,291 +0.09(+0.41%)
Jul 22, 2010 21.62 22.05 21.51 21.94 6,537,123 +0.72(+3.38%)
Jul 21, 2010 21.87 21.89 21.00 21.22 6,922,104 -0.42(-1.93%)
Jul 20, 2010 20.86 21.68 20.77 21.64 6,700,968 +0.57(+2.73%)
Jul 19, 2010 20.93 21.20 20.79 21.07 6,242,010 +0.13(+0.62%)
Jul 16, 2010 20.94 21.37 20.80 20.94 6,159,472 -0.67(-3.10%)
Jul 15, 2010 21.70 21.75 21.22 21.61 7,539,878 -0.12(-0.54%)
Jul 14, 2010 21.86 22.02 21.58 21.72 5,810,194 -0.20(-0.90%)
Jul 13, 2010 22.09 22.24 21.89 21.92 8,026,454 +0.16(+0.72%)
Jul 12, 2010 21.81 22.02 21.62 21.76 5,121,314 -0.12(-0.56%)
Jul 09, 2010 21.89 21.98 21.44 21.89 7,197,427 +0.39(+1.81%)
Jul 08, 2010 21.59 21.79 21.01 21.50 219 +0.31(+1.48%)
Jul 07, 2010 20.37 21.20 20.37 21.18 8,940,925 +0.96(+4.77%)
Jul 06, 2010 20.42 20.62 19.94 20.22 625 +0.25(+1.23%)
Jul 02, 2010 19.97 20.51 19.80 19.97 7,225,553 +0.03(+0.14%)
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.