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 (%)
Mar 31, 2011 30.92 31.11 30.62 30.66 6,013,638 +0.14(+0.47%)
Mar 30, 2011 30.58 30.96 30.31 30.52 7,909,140 +0.24(+0.79%)
Mar 29, 2011 30.21 30.48 30.00 30.28 6,818,025 -0.03(-0.11%)
Mar 28, 2011 30.60 30.85 30.30 30.31 6,277,612 -0.44(-1.45%)
Mar 25, 2011 30.67 31.17 30.63 30.76 7,669,424 +0.09(+0.29%)
Mar 24, 2011 30.84 30.95 30.48 30.67 7,480,035 -0.06(-0.20%)
Mar 23, 2011 31.11 31.23 30.56 30.73 10,828,938 -0.44(-1.40%)
Mar 22, 2011 31.04 31.24 30.79 31.17 8,924,253 +0.02(+0.07%)
Mar 21, 2011 30.70 31.19 30.70 31.15 11,972,646 +1.21(+4.04%)
Mar 18, 2011 30.67 30.86 29.69 29.94 14,022,273 -0.55(-1.79%)
Mar 17, 2011 29.81 30.66 29.44 30.48 13,392,073 +1.52(+5.27%)
Mar 16, 2011 29.08 30.06 28.60 28.96 15,697,006 -0.17(-0.59%)
Mar 15, 2011 29.12 29.39 29.07 29.13 15,803,289 -0.43(-1.46%)
Mar 14, 2011 29.26 29.64 28.84 29.56 9,353,712 -0.26(-0.87%)
Mar 11, 2011 28.45 30.00 28.23 29.82 12,659,279 +0.65(+2.23%)
Mar 10, 2011 29.70 29.80 28.88 29.17 16,924,460 -1.32(-4.33%)
Mar 09, 2011 31.11 31.17 30.27 30.49 10,268,731 -0.23(-0.73%)
Mar 08, 2011 32.03 32.03 30.69 30.72 14,331,173 -1.33(-4.16%)
Mar 07, 2011 32.94 33.18 31.89 32.05 13,000,850 -0.59(-1.80%)
Mar 04, 2011 32.29 32.65 32.09 32.64 11,763,163 +0.68(+2.12%)
Mar 03, 2011 32.16 32.27 31.78 31.96 14,803,285 -0.39(-1.20%)
Mar 02, 2011 32.37 32.52 32.04 32.35 13,188,963 +0.28(+0.87%)
Mar 01, 2011 32.23 32.42 32.06 32.07 14,059,986 -0.03(-0.11%)
Feb 28, 2011 31.63 32.21 31.45 32.10 10,096,252 +0.75(+2.38%)
Feb 25, 2011 30.67 31.39 30.63 31.36 12,342,145 +0.53(+1.73%)
Feb 24, 2011 32.39 32.49 30.48 30.83 28,445,608 -1.03(-3.24%)
Feb 23, 2011 31.36 32.56 31.25 31.86 28,756,370 +0.74(+2.37%)
Feb 22, 2011 31.67 32.09 30.80 31.12 20,953,318 +0.42(+1.36%)
Feb 18, 2011 30.98 31.20 30.58 30.70 11,171,517 -0.18(-0.60%)
Feb 17, 2011 30.23 30.90 29.91 30.89 13,214,578 +0.75(+2.50%)
Feb 16, 2011 29.07 30.41 29.05 30.13 17,023,862 +1.18(+4.06%)
Feb 15, 2011 28.83 29.05 28.58 28.96 9,185,211 +0.18(+0.64%)
Feb 14, 2011 28.05 28.83 27.91 28.77 10,584,259 +0.86(+3.09%)
Feb 11, 2011 28.27 28.77 27.88 27.91 14,347,483 -0.34(-1.21%)
Feb 10, 2011 27.66 28.32 27.57 28.25 7,975,496 +0.37(+1.32%)
Feb 09, 2011 27.73 28.17 27.60 27.88 7,658,887 +0.09(+0.32%)
Feb 08, 2011 27.67 27.91 27.36 27.80 13,137,979 -0.10(-0.34%)
Feb 07, 2011 28.32 28.34 27.80 27.89 11,486,939 -0.22(-0.78%)
Feb 04, 2011 28.78 29.07 28.09 28.11 10,423,444 -0.81(-2.81%)
Feb 03, 2011 29.27 29.39 28.60 28.92 10,489,328 +0.10(+0.36%)
Feb 02, 2011 29.30 29.67 28.69 28.82 14,211,340 +0.11(+0.38%)
Feb 01, 2011 28.59 28.83 28.18 28.71 14,925,004 +0.33(+1.16%)
Jan 31, 2011 27.60 28.49 27.46 28.38 19,786,040 +1.04(+3.80%)
Jan 28, 2011 26.60 27.91 26.52 27.34 28,379,142 +0.81(+3.04%)
Jan 27, 2011 26.65 26.80 26.30 26.54 10,415,092 -0.30(-1.12%)
Jan 26, 2011 25.98 26.88 25.87 26.84 12,314,484 +1.05(+4.08%)
Jan 25, 2011 26.00 26.01 25.45 25.79 10,126,277 -0.53(-2.00%)
Jan 24, 2011 26.16 26.52 25.86 26.31 7,581,077 +0.07(+0.26%)
Jan 21, 2011 26.05 26.34 26.02 26.24 7,957,663 +0.41(+1.59%)
Jan 20, 2011 25.66 25.87 25.31 25.83 9,272,422 -0.14(-0.53%)
Jan 19, 2011 26.80 26.86 25.96 25.97 9,357,340 -0.72(-2.69%)
Jan 18, 2011 26.48 26.88 26.44 26.69 5,766,031 +0.18(+0.67%)
Jan 14, 2011 26.37 26.59 26.13 26.51 6,117,096 +0.05(+0.21%)
Jan 13, 2011 26.18 26.54 25.90 26.46 10,957,058 +0.30(+1.15%)
Jan 12, 2011 26.20 26.31 26.05 26.15 7,754,441 +0.27(+1.06%)
Jan 11, 2011 25.53 25.92 25.47 25.88 7,286,825 +0.55(+2.19%)
Jan 10, 2011 25.45 25.53 24.99 25.33 6,583,289 -0.18(-0.70%)
Jan 07, 2011 25.76 25.76 25.09 25.50 8,729,487 +0.05(+0.19%)
Jan 06, 2011 26.22 26.29 25.35 25.46 8,496,380 -0.80(-3.05%)
Jan 05, 2011 25.99 26.40 25.72 26.26 6,735,377 +0.25(+0.97%)
Jan 04, 2011 26.91 27.14 25.70 26.00 9,336,503 -0.54(-2.04%)
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.