Suncor Energy Inc (NY: SU )

37.21 -0.51 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 19.82 19.93 19.46 19.76 13,747,915 +0.06(+0.31%)
Feb 25, 2010 19.54 19.77 19.16 19.69 19,330,578 -0.20(-1.00%)
Feb 24, 2010 19.91 20.21 19.78 19.89 15,015,544 -0.06(-0.30%)
Feb 23, 2010 20.58 20.59 19.87 19.95 16,526,980 -0.76(-3.66%)
Feb 22, 2010 21.25 21.31 20.63 20.71 12,882,950 -0.26(-1.24%)
Feb 19, 2010 20.69 21.13 20.50 20.97 12,158,929 +0.18(+0.89%)
Feb 18, 2010 20.53 20.84 20.50 20.79 9,937,958 +0.22(+1.06%)
Feb 17, 2010 20.68 20.89 20.48 20.57 10,142,007 -0.06(-0.30%)
Feb 16, 2010 20.50 20.66 20.35 20.63 17,522,028 +0.68(+3.39%)
Feb 12, 2010 19.93 19.95 19.95 19.95 19,271,588 -0.29(-1.42%)
Feb 11, 2010 20.16 20.50 19.82 20.24 18,985,500 +0.11(+0.54%)
Feb 10, 2010 20.28 20.34 19.69 20.13 15,928,591 -0.27(-1.31%)
Feb 09, 2010 20.35 20.71 20.27 20.40 20,359,896 +0.22(+1.08%)
Feb 08, 2010 20.51 20.55 19.84 20.18 14,052,121 -0.18(-0.91%)
Feb 05, 2010 20.36 20.50 19.61 20.36 25,115,316 +0.19(+0.95%)
Feb 04, 2010 20.88 20.88 19.99 20.17 25,834,288 -0.59(-2.83%)
Feb 03, 2010 21.35 21.35 20.67 20.76 17,432,988 -0.42(-1.97%)
Feb 02, 2010 22.18 22.24 21.15 21.18 27,998,472 -0.90(-4.07%)
Feb 01, 2010 21.99 22.42 21.66 22.08 12,216,945 +0.45(+2.07%)
Jan 29, 2010 22.27 22.45 21.44 21.63 10,744,785 -0.36(-1.65%)
Jan 28, 2010 22.56 22.56 21.53 21.99 11,961,160 -0.27(-1.20%)
Jan 27, 2010 22.47 22.58 22.00 22.26 11,246,784 -0.27(-1.21%)
Jan 26, 2010 22.55 22.89 22.05 22.53 11,113,086 -0.18(-0.78%)
Jan 25, 2010 22.82 23.15 22.61 22.71 11,382,743 -0.05(-0.24%)
Jan 22, 2010 23.23 23.53 22.69 22.76 11,399,819 -0.53(-2.29%)
Jan 21, 2010 24.02 24.07 23.28 23.30 8,902,445 -0.61(-2.54%)
Jan 20, 2010 23.92 24.03 23.62 23.90 9,936,069 -0.61(-2.48%)
Jan 19, 2010 24.34 24.58 24.12 24.51 6,551,923 +0.03(+0.14%)
Jan 15, 2010 24.92 24.48 24.48 24.48 7,755,960 -0.59(-2.37%)
Jan 14, 2010 24.96 25.24 24.86 25.07 5,066,946 +0.14(+0.55%)
Jan 13, 2010 24.83 25.00 24.36 24.94 5,585,572 -0.02(-0.08%)
Jan 12, 2010 25.20 25.25 24.58 24.96 7,784,727 -0.54(-2.12%)
Jan 11, 2010 25.98 26.01 25.29 25.50 5,309,762 -0.16(-0.64%)
Jan 08, 2010 25.58 25.87 25.32 25.66 5,338,040 +0.03(+0.11%)
Jan 07, 2010 25.90 25.90 25.28 25.63 5,705,801 -0.34(-1.32%)
Jan 06, 2010 25.56 26.12 25.49 25.97 8,420,578 +0.51(+1.99%)
Jan 05, 2010 25.26 25.61 25.22 25.47 6,355,822 +0.35(+1.39%)
Jan 04, 2010 25.00 25.22 24.92 25.12 8,080,171 +0.99(+4.11%)
Dec 31, 2009 24.54 24.13 24.13 24.13 4,081,460 -0.18(-0.73%)
Dec 30, 2009 24.29 24.48 24.04 24.31 3,149,369 -0.26(-1.06%)
Dec 29, 2009 24.94 25.05 24.55 24.57 4,026,239 -0.18(-0.75%)
Dec 28, 2009 24.61 24.79 24.38 24.75 5,245,642 +0.26(+1.06%)
Dec 24, 2009 24.30 24.53 24.25 24.49 2,463,622 +0.28(+1.16%)
Dec 23, 2009 23.84 24.40 23.78 24.21 8,108,070 +0.65(+2.76%)
Dec 22, 2009 23.15 23.61 23.10 23.56 6,993,760 +0.27(+1.14%)
Dec 21, 2009 23.39 23.55 22.99 23.30 9,339,784 +0.27(+1.16%)
Dec 18, 2009 23.60 23.90 22.92 23.03 15,705,939 -0.37(-1.58%)
Dec 17, 2009 24.09 24.24 23.38 23.40 9,857,830 -1.11(-4.54%)
Dec 16, 2009 24.25 24.73 24.16 24.51 6,647,782 +0.53(+2.19%)
Dec 15, 2009 23.88 24.22 23.79 23.99 5,344,773 +0.14(+0.60%)
Dec 14, 2009 23.69 23.91 23.46 23.84 6,560,991 +0.42(+1.81%)
Dec 11, 2009 24.01 24.16 23.23 23.42 8,054,083 -0.49(-2.06%)
Dec 10, 2009 23.37 23.97 23.30 23.91 10,977,373 +0.85(+3.67%)
Dec 09, 2009 23.49 23.50 22.81 23.06 11,706,200 -0.09(-0.38%)
Dec 08, 2009 23.58 23.65 22.96 23.15 11,407,711 -0.72(-3.01%)
Dec 07, 2009 24.48 24.61 23.79 23.87 12,083,882 -0.65(-2.65%)
Dec 04, 2009 25.60 25.83 24.21 24.52 12,435,817 -0.79(-3.11%)
Dec 03, 2009 25.26 25.60 25.21 25.30 10,709,531 -0.11(-0.43%)
Dec 02, 2009 25.63 25.75 25.28 25.41 8,130,164 -0.18(-0.72%)
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.