Suncor Energy Inc (NY: SU )

36.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 23.34 23.39 22.22 22.56 16,600,091 -1.05(-4.46%)
Oct 29, 2009 23.33 23.97 23.07 23.62 10,684,788 +0.88(+3.88%)
Oct 28, 2009 23.39 23.47 22.72 22.74 14,360,058 -1.13(-4.73%)
Oct 27, 2009 24.14 24.27 23.53 23.86 12,417,827 -0.31(-1.27%)
Oct 26, 2009 25.15 25.47 24.02 24.17 10,344,838 -0.82(-3.28%)
Oct 23, 2009 25.35 25.47 24.83 24.99 9,860,110 -0.55(-2.14%)
Oct 22, 2009 25.66 25.79 25.15 25.54 9,959,771 -0.36(-1.40%)
Oct 21, 2009 25.55 26.59 25.53 25.90 10,596,609 -0.03(-0.13%)
Oct 20, 2009 25.71 26.10 25.69 25.93 8,719,967 -0.78(-2.92%)
Oct 19, 2009 26.43 26.94 26.31 26.71 8,250,758 +0.39(+1.48%)
Oct 16, 2009 26.35 26.42 25.81 26.32 11,413,239 -0.35(-1.31%)
Oct 15, 2009 26.65 27.07 26.36 26.67 13,167,959 -0.17(-0.64%)
Oct 14, 2009 26.21 26.94 26.21 26.84 15,122,490 +1.33(+5.20%)
Oct 13, 2009 25.28 25.74 24.83 25.52 10,958,392 +0.06(+0.24%)
Oct 12, 2009 25.35 25.61 24.92 25.46 7,937,304 +0.87(+3.56%)
Oct 09, 2009 24.34 24.65 24.16 24.58 6,039,521 +0.14(+0.59%)
Oct 08, 2009 23.84 24.52 23.63 24.44 10,442,869 +0.81(+3.44%)
Oct 07, 2009 23.61 23.71 23.19 23.62 10,502,174 +0.12(+0.52%)
Oct 06, 2009 23.45 23.70 23.23 23.50 9,277,077 +0.79(+3.49%)
Oct 05, 2009 22.35 22.82 22.27 22.71 8,438,917 +0.39(+1.75%)
Oct 02, 2009 22.05 22.59 21.76 22.32 8,703,449 -0.20(-0.88%)
Oct 01, 2009 23.92 23.98 22.49 22.52 10,981,238 -1.10(-4.66%)
Sep 30, 2009 23.83 23.97 22.93 23.62 9,321,638 +0.19(+0.82%)
Sep 29, 2009 23.53 23.63 23.23 23.43 6,693,913 -0.19(-0.81%)
Sep 28, 2009 23.38 23.66 23.23 23.62 7,812,670 +0.28(+1.20%)
Sep 25, 2009 23.42 23.94 23.23 23.34 9,207,240 -0.16(-0.70%)
Sep 24, 2009 24.30 24.38 23.18 23.50 11,199,817 -0.81(-3.32%)
Sep 23, 2009 25.11 25.26 24.26 24.31 12,033,991 -0.85(-3.39%)
Sep 22, 2009 25.13 25.48 24.79 25.16 11,494,501 +0.64(+2.62%)
Sep 21, 2009 24.18 24.66 23.99 24.52 11,332,566 -0.79(-3.11%)
Sep 18, 2009 25.15 25.35 24.92 25.30 11,492,393 +0.10(+0.41%)
Sep 17, 2009 25.13 25.49 24.92 25.20 15,478,724 +0.47(+1.91%)
Sep 16, 2009 24.82 25.32 24.66 24.73 19,443,120 +0.20(+0.84%)
Sep 15, 2009 23.70 24.61 23.53 24.53 15,032,335 +1.02(+4.33%)
Sep 14, 2009 22.80 23.55 22.65 23.51 10,915,790 +0.26(+1.12%)
Sep 11, 2009 23.11 23.71 23.06 23.25 17,863,674 +0.33(+1.43%)
Sep 10, 2009 22.09 22.95 22.03 22.92 11,466,440 +0.89(+4.03%)
Sep 09, 2009 22.34 22.56 22.01 22.03 9,872,346 -0.18(-0.80%)
Sep 08, 2009 22.26 22.53 22.02 22.21 10,474,588 +0.87(+4.07%)
Sep 04, 2009 20.75 21.47 20.64 21.34 8,663,436 +0.79(+3.86%)
Sep 03, 2009 20.66 20.70 20.23 20.55 10,101,564 +0.12(+0.57%)
Sep 02, 2009 20.34 20.60 20.28 20.43 8,496,818 -0.14(-0.70%)
Sep 01, 2009 20.88 21.23 20.46 20.58 12,840,425 -0.36(-1.73%)
Aug 31, 2009 20.92 21.31 20.78 20.94 10,179,196 -0.62(-2.85%)
Aug 28, 2009 22.04 22.11 21.42 21.55 6,641,063 -0.10(-0.44%)
Aug 27, 2009 21.53 21.72 20.92 21.65 11,733,329 -0.06(-0.28%)
Aug 26, 2009 21.61 21.96 21.47 21.71 7,798,554 -0.21(-0.97%)
Aug 25, 2009 22.84 23.01 21.71 21.92 11,200,374 -0.51(-2.28%)
Aug 24, 2009 22.81 23.16 22.31 22.43 8,902,662 +0.05(+0.24%)
Aug 21, 2009 22.00 22.58 22.00 22.38 10,202,737 +0.69(+3.18%)
Aug 20, 2009 21.66 21.95 21.64 21.69 10,271,257 -0.09(-0.41%)
Aug 19, 2009 21.10 22.11 20.98 21.78 8,932,731 +0.15(+0.69%)
Aug 18, 2009 21.35 21.73 21.13 21.63 7,721,640 +0.56(+2.64%)
Aug 17, 2009 21.35 21.35 20.84 21.07 10,271,123 -1.14(-5.14%)
Aug 14, 2009 23.04 23.06 21.96 22.22 8,239,386 -0.68(-2.98%)
Aug 13, 2009 23.05 23.19 22.62 22.90 9,549,285 +0.42(+1.85%)
Aug 12, 2009 21.53 22.64 21.31 22.48 10,939,833 +0.77(+3.52%)
Aug 11, 2009 22.10 22.29 21.62 21.72 10,430,664 -0.90(-3.96%)
Aug 10, 2009 22.82 23.02 22.46 22.61 8,296,890 -0.27(-1.16%)
Aug 07, 2009 23.15 23.58 22.79 22.88 8,700,443 -0.15(-0.65%)
Aug 06, 2009 23.13 23.34 22.82 23.03 10,403,708 -0.19(-0.82%)
Aug 05, 2009 23.32 23.34 22.78 23.22 9,684,204 +0.26(+1.13%)
Aug 04, 2009 23.11 23.30 22.77 22.96 8,245,432 -0.70(-2.94%)
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.