Suncor Energy Inc (NY: SU )

36.86 +0.38 (+1.04%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 18.22 18.66 18.06 18.22 14,059,429 -0.23(-1.23%)
May 27, 2010 17.67 18.45 17.64 18.44 16,456,319 +1.24(+7.19%)
May 26, 2010 17.56 17.70 17.15 17.21 1,839 +0.10(+0.56%)
May 25, 2010 16.77 17.15 16.54 17.11 501 -0.17(-1.00%)
May 24, 2010 17.61 17.63 17.25 17.28 18,971,222 -0.31(-1.77%)
May 21, 2010 16.73 17.67 16.69 17.60 25,174,702 +0.54(+3.19%)
May 20, 2010 17.20 17.28 16.74 17.05 4,180 -0.84(-4.68%)
May 19, 2010 17.81 17.95 17.32 17.89 21,605,522 -0.20(-1.12%)
May 18, 2010 18.61 18.80 18.04 18.09 334 +0.02(+0.13%)
May 17, 2010 18.56 18.65 17.67 18.07 17,358,590 -0.47(-2.52%)
May 14, 2010 18.53 18.88 18.30 18.53 13,982,524 -0.62(-3.25%)
May 13, 2010 19.26 19.43 19.02 19.16 11,350,339 -0.11(-0.56%)
May 12, 2010 18.85 19.31 18.85 19.26 15,425,193 +0.54(+2.91%)
May 11, 2010 19.14 19.19 18.70 18.72 334 -0.32(-1.70%)
May 10, 2010 19.11 19.19 18.83 19.04 20,084,046 +0.75(+4.12%)
May 07, 2010 18.32 18.43 17.55 18.29 27,488,742 +0.23(+1.26%)
May 06, 2010 18.03 19.02 17.16 18.06 1,537,895 -0.90(-4.73%)
May 05, 2010 19.11 19.52 18.84 18.96 26,795,676 -1.12(-5.57%)
May 04, 2010 20.36 20.87 20.02 20.08 27,558,260 -0.44(-2.16%)
May 03, 2010 20.81 20.81 20.30 20.52 14,086,887 +0.08(+0.41%)
Apr 30, 2010 20.32 20.75 20.30 20.44 16,769,100 +0.14(+0.68%)
Apr 29, 2010 20.20 20.60 20.17 20.30 12,930,337 +0.37(+1.86%)
Apr 28, 2010 20.14 20.22 19.81 19.93 13,772,934 -0.04(-0.21%)
Apr 27, 2010 20.26 20.65 19.90 19.97 13,018,287 -0.55(-2.68%)
Apr 26, 2010 20.62 20.80 20.46 20.52 7,527,907 -0.15(-0.72%)
Apr 23, 2010 20.22 20.74 20.02 20.67 9,960,381 +0.42(+2.10%)
Apr 22, 2010 20.10 20.48 19.86 20.25 9,890,919 -0.11(-0.56%)
Apr 21, 2010 20.61 20.66 20.19 20.36 334 -0.16(-0.76%)
Apr 20, 2010 20.48 20.79 20.44 20.51 531,181 +0.48(+2.42%)
Apr 19, 2010 19.45 20.05 19.26 20.03 15,499,897 +0.12(+0.60%)
Apr 16, 2010 20.59 20.63 19.84 19.91 17,203,224 -0.87(-4.17%)
Apr 15, 2010 20.98 21.11 20.73 20.78 8,359,207 -0.21(-1.00%)
Apr 14, 2010 21.04 21.28 20.85 20.99 11,179,532 +0.19(+0.89%)
Apr 13, 2010 20.56 20.86 20.46 20.80 14,572,185 -0.17(-0.80%)
Apr 12, 2010 20.92 21.23 20.90 20.97 9,527,975 -0.14(-0.68%)
Apr 09, 2010 21.10 21.35 20.91 21.11 17,222,106 +0.03(+0.14%)
Apr 08, 2010 20.33 21.17 19.86 21.08 19,704,286 +0.51(+2.50%)
Apr 07, 2010 20.85 20.93 20.46 20.57 15,997,262 -0.43(-2.05%)
Apr 06, 2010 21.00 21.36 20.95 21.00 14,458,743 +0.05(+0.26%)
Apr 05, 2010 20.73 21.02 20.60 20.94 21,554,156 +0.58(+2.85%)
Apr 01, 2010 19.81 20.36 20.36 20.36 23,097,602 +0.90(+4.64%)
Mar 31, 2010 19.50 19.65 19.30 19.46 12,946,649 +0.16(+0.81%)
Mar 30, 2010 18.78 19.37 18.74 19.31 17,959,568 +0.59(+3.16%)
Mar 29, 2010 18.19 18.75 18.19 18.71 14,839,935 +0.77(+4.30%)
Mar 26, 2010 18.07 18.16 17.82 17.94 13,082,506 -0.09(-0.50%)
Mar 25, 2010 18.36 18.49 18.01 18.03 11,767,561 -0.18(-0.99%)
Mar 24, 2010 18.30 18.35 18.14 18.21 7,823,025 -0.26(-1.42%)
Mar 23, 2010 18.31 18.50 18.22 18.47 8,849,930 +0.17(+0.91%)
Mar 22, 2010 18.29 18.49 18.13 18.31 11,294,872 -0.26(-1.42%)
Mar 19, 2010 19.05 19.07 18.54 18.57 14,319,112 -0.40(-2.11%)
Mar 18, 2010 19.06 19.17 18.77 18.97 14,764,095 -0.04(-0.19%)
Mar 17, 2010 18.47 19.19 18.56 19.01 19,744,158 +0.53(+2.88%)
Mar 16, 2010 18.40 18.50 18.28 18.47 13,734,241 +0.28(+1.51%)
Mar 15, 2010 18.20 18.22 18.13 18.20 10,209,273 -0.46(-2.47%)
Mar 12, 2010 18.72 18.77 18.58 18.66 12,890,621 +0.18(+0.97%)
Mar 11, 2010 18.39 18.49 18.24 18.48 8,042,506 +0.09(+0.49%)
Mar 10, 2010 18.33 18.50 18.22 18.39 10,547,861 +0.10(+0.56%)
Mar 09, 2010 18.50 18.53 18.18 18.29 13,333,442 -0.33(-1.80%)
Mar 08, 2010 18.72 18.86 18.46 18.62 8,494,474 +0.16(+0.84%)
Mar 05, 2010 18.55 18.68 18.33 18.47 14,440,353 +0.13(+0.72%)
Mar 04, 2010 18.36 18.50 18.06 18.34 13,022,936 +0.04(+0.20%)
Mar 03, 2010 18.15 18.44 18.12 18.30 14,277,581 +0.41(+2.31%)
Mar 02, 2010 17.84 18.15 17.64 17.89 13,423,808 +0.35(+1.98%)
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.