Suncor Energy Inc (NY: SU )

37.72 +0.75 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 24.37 24.94 24.36 24.74 6,405,309 +0.15(+0.61%)
Nov 27, 2009 23.94 24.66 23.58 24.59 7,925,450 -0.85(-3.36%)
Nov 25, 2009 25.29 25.54 25.05 25.45 7,881,890 +0.37(+1.47%)
Nov 24, 2009 24.94 25.18 24.82 25.08 9,157,730 +0.02(+0.08%)
Nov 23, 2009 25.11 25.43 24.80 25.06 10,262,325 +0.74(+3.03%)
Nov 20, 2009 24.18 24.40 24.11 24.32 7,020,249 -0.23(-0.92%)
Nov 19, 2009 24.61 24.83 24.13 24.55 6,854,527 -0.41(-1.64%)
Nov 18, 2009 25.48 25.54 24.83 24.96 7,982,939 -0.31(-1.22%)
Nov 17, 2009 24.68 25.30 24.53 25.26 9,092,213 +0.46(+1.85%)
Nov 16, 2009 24.35 25.05 24.24 24.81 10,467,885 +0.85(+3.57%)
Nov 13, 2009 23.85 24.24 23.58 23.95 11,939,394 +0.43(+1.83%)
Nov 12, 2009 23.75 23.94 23.41 23.52 11,442,176 -0.44(-1.83%)
Nov 11, 2009 24.33 24.50 23.85 23.96 9,847,541 -0.09(-0.37%)
Nov 10, 2009 24.08 24.20 23.65 24.05 10,848,363 -0.01(-0.03%)
Nov 09, 2009 23.41 24.14 23.23 24.05 13,296,729 +1.54(+6.86%)
Nov 06, 2009 22.28 23.28 22.24 22.51 15,385,835 +0.04(+0.18%)
Nov 05, 2009 22.72 22.80 22.26 22.47 16,610,599 -0.05(-0.24%)
Nov 04, 2009 22.79 22.98 22.50 22.52 20,543,078 +0.18(+0.80%)
Nov 03, 2009 22.14 22.56 21.99 22.35 19,687,176 -0.18(-0.82%)
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.