Suncor Energy Inc (NY: SU )

17.70 USD -0.44 (-2.43%)
Official Closing Price Updated: 7:44 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 35.66 36.50 35.65 36.21 4,377,121 +0.22(+0.61%)
Nov 27, 2009 35.03 36.08 34.50 35.99 5,415,922 -1.25(-3.36%)
Nov 25, 2009 37.01 37.37 36.65 37.24 5,386,155 +0.54(+1.47%)
Nov 24, 2009 36.50 36.85 36.32 36.70 6,258,011 +0.03(+0.08%)
Nov 23, 2009 36.75 37.21 36.29 36.67 7,012,845 +1.08(+3.03%)
Nov 20, 2009 35.39 35.71 35.28 35.59 4,797,346 -0.33(-0.92%)
Nov 19, 2009 36.01 36.33 35.31 35.92 4,684,098 -0.60(-1.64%)
Nov 18, 2009 37.28 37.37 36.34 36.52 5,455,208 -0.45(-1.22%)
Nov 17, 2009 36.12 37.03 35.90 36.97 6,213,239 +0.67(+1.85%)
Nov 16, 2009 35.63 36.66 35.47 36.30 7,153,316 +1.25(+3.57%)
Nov 13, 2009 34.90 35.47 34.51 35.05 8,158,884 +0.63(+1.83%)
Nov 12, 2009 34.76 35.04 34.25 34.42 7,819,106 -0.64(-1.83%)
Nov 11, 2009 35.61 35.85 34.90 35.06 6,729,399 -0.13(-0.37%)
Nov 10, 2009 35.24 35.41 34.61 35.19 7,413,319 -0.01(-0.03%)
Nov 09, 2009 34.25 35.33 34.00 35.20 9,086,430 +2.26(+6.86%)
Nov 06, 2009 32.61 34.06 32.54 32.94 10,514,038 +0.06(+0.18%)
Nov 05, 2009 33.25 33.36 32.58 32.88 11,350,991 -0.08(-0.24%)
Nov 04, 2009 33.35 33.63 32.93 32.96 14,038,283 +0.26(+0.80%)
Nov 03, 2009 32.40 33.01 32.18 32.70 13,453,396 -0.27(-0.82%)
Nov 02, 2009 33.37 33.93 32.40 32.97 7,724,398 -0.05(-0.15%)
Oct 30, 2009 34.16 34.23 32.51 33.02 11,343,810 -1.54(-4.46%)
Oct 29, 2009 34.14 35.08 33.76 34.56 7,301,539 +1.29(+3.88%)
Oct 28, 2009 34.23 34.34 33.25 33.27 9,813,065 -1.65(-4.73%)
Oct 27, 2009 35.32 35.51 34.43 34.92 8,485,825 -0.45(-1.27%)
Oct 26, 2009 36.80 37.27 35.15 35.37 7,069,231 -1.20(-3.28%)
Oct 23, 2009 37.10 37.27 36.33 36.57 6,737,988 -0.80(-2.14%)
Oct 22, 2009 37.55 37.74 36.80 37.37 6,806,092 -0.53(-1.40%)
Oct 21, 2009 37.39 38.92 37.36 37.90 7,241,281 -0.05(-0.13%)
Oct 20, 2009 37.62 38.20 37.60 37.95 5,958,862 -1.14(-2.92%)
Oct 19, 2009 38.67 39.43 38.50 39.09 5,638,224 +0.57(+1.48%)
Oct 16, 2009 38.56 38.66 37.77 38.52 7,799,332 -0.51(-1.31%)
Oct 15, 2009 39.00 39.62 38.58 39.03 8,998,434 -0.25(-0.64%)
Oct 14, 2009 38.36 39.43 38.35 39.28 10,334,079 +1.94(+5.20%)
Oct 13, 2009 36.99 37.66 36.33 37.34 7,488,508 +0.09(+0.24%)
Oct 12, 2009 37.10 37.47 36.47 37.25 5,424,023 +1.28(+3.56%)
Oct 09, 2009 35.62 36.07 35.35 35.97 4,127,157 +0.21(+0.59%)
Oct 08, 2009 34.88 35.88 34.58 35.76 7,136,221 +1.19(+3.44%)
Oct 07, 2009 34.55 34.70 33.94 34.57 7,176,748 +0.18(+0.52%)
Oct 06, 2009 34.31 34.68 34.00 34.39 6,339,568 +1.16(+3.49%)
Oct 05, 2009 32.70 33.39 32.59 33.23 5,766,804 +0.57(+1.75%)
Oct 02, 2009 32.26 33.05 31.84 32.66 5,947,574 -0.29(-0.88%)
Oct 01, 2009 35.00 35.09 32.91 32.95 7,504,120 -1.61(-4.66%)
Sep 30, 2009 34.87 35.07 33.55 34.56 6,370,019 +0.28(+0.82%)
Sep 29, 2009 34.44 34.58 34.00 34.28 4,574,341 -0.28(-0.81%)
Sep 28, 2009 34.22 34.62 34.00 34.56 5,338,853 +0.41(+1.20%)
Sep 25, 2009 34.27 35.03 34.00 34.15 6,291,844 -0.24(-0.70%)
Sep 24, 2009 35.56 35.68 33.92 34.39 7,653,488 -1.18(-3.32%)
Sep 23, 2009 36.74 36.97 35.50 35.57 8,223,528 -1.25(-3.39%)
Sep 22, 2009 36.78 37.28 36.28 36.82 7,854,863 +0.94(+2.62%)
Sep 21, 2009 35.39 36.08 35.10 35.88 7,744,203 -1.15(-3.11%)
Sep 18, 2009 36.80 37.09 36.46 37.03 7,853,422 +0.15(+0.41%)
Sep 17, 2009 36.78 37.30 36.47 36.88 10,577,515 +0.69(+1.91%)
Sep 16, 2009 36.32 37.05 36.09 36.19 13,286,618 +0.30(+0.84%)
Sep 15, 2009 34.68 36.02 34.44 35.89 10,272,471 +1.49(+4.33%)
Sep 14, 2009 33.36 34.46 33.14 34.40 7,459,396 +0.38(+1.12%)
Sep 11, 2009 33.82 34.69 33.74 34.02 12,207,290 +0.48(+1.43%)
Sep 10, 2009 32.33 33.59 32.24 33.54 7,835,687 +1.30(+4.03%)
Sep 09, 2009 32.69 33.01 32.21 32.24 6,746,350 -0.26(-0.80%)
Sep 08, 2009 32.58 32.97 32.23 32.50 7,157,897 +1.27(+4.07%)
Sep 04, 2009 30.36 31.42 30.20 31.23 5,920,231 +1.16(+3.86%)
Sep 03, 2009 30.24 30.29 29.60 30.07 6,902,988 +0.17(+0.57%)
Sep 02, 2009 29.76 30.15 29.68 29.90 5,806,371 -0.21(-0.70%)
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.