Suncor Energy Inc (NY: SU )

21.99 USD +0.76 (+3.58%)
Official Closing Price Updated: 7:54 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 33.40 34.03 33.12 33.61 5,525,853 -0.46(-1.35%)
Nov 29, 2010 33.51 34.18 32.93 34.07 6,336,101 +0.53(+1.58%)
Nov 26, 2010 33.56 33.80 33.37 33.54 1,536,448 -0.44(-1.29%)
Nov 24, 2010 33.73 33.98 33.98 33.98 6,202,174 +0.73(+2.20%)
Nov 23, 2010 33.69 33.87 32.91 33.25 9,480,951 -1.08(-3.15%)
Nov 22, 2010 34.46 34.60 33.78 34.33 5,694,639 -0.26(-0.75%)
Nov 19, 2010 33.98 34.62 33.98 34.59 4,578,112 +0.44(+1.29%)
Nov 18, 2010 33.66 34.34 33.53 34.15 6,920,720 +1.32(+4.02%)
Nov 17, 2010 32.92 33.60 32.70 32.83 7,006,061 -0.07(-0.21%)
Nov 16, 2010 33.43 33.52 32.64 32.90 11,434,730 -1.16(-3.41%)
Nov 15, 2010 34.82 34.92 34.00 34.06 5,496,786 -0.51(-1.48%)
Nov 12, 2010 35.29 35.60 34.33 34.57 7,355,848 -1.40(-3.89%)
Nov 11, 2010 35.93 36.01 35.54 35.97 6,764,380 -0.32(-0.88%)
Nov 10, 2010 35.76 36.32 35.10 36.29 6,217,116 +0.66(+1.85%)
Nov 09, 2010 36.23 36.60 35.43 35.63 6,419,261 +0.19(+0.54%)
Nov 08, 2010 35.54 35.98 35.15 35.44 4,073,976 -0.24(-0.67%)
Nov 05, 2010 35.41 36.21 35.32 35.68 7,378,243 +0.16(+0.45%)
Nov 04, 2010 33.52 35.76 33.52 35.52 14,675,993 +2.88(+8.82%)
Nov 03, 2010 32.95 33.02 32.20 32.64 4,887,230 -0.17(-0.52%)
Nov 02, 2010 32.97 33.02 32.54 32.81 3,793,680 +0.26(+0.80%)
Nov 01, 2010 32.63 32.98 32.35 32.55 5,864,153 +0.54(+1.69%)
Oct 29, 2010 31.89 32.04 31.67 32.01 3,900,339 +0.21(+0.66%)
Oct 28, 2010 31.88 31.98 31.62 31.80 5,107,936 +0.16(+0.51%)
Oct 27, 2010 32.14 32.14 31.53 31.64 9,124,561 -1.18(-3.60%)
Oct 25, 2010 33.03 33.31 32.72 32.82 5,401,828 +0.20(+0.61%)
Oct 22, 2010 33.03 33.07 32.31 32.62 4,414,619 -0.18(-0.55%)
Oct 21, 2010 33.41 33.64 32.60 32.80 6,020,436 -0.72(-2.15%)
Oct 20, 2010 33.25 33.81 33.07 33.52 4,212,241 +0.24(+0.72%)
Oct 19, 2010 32.99 33.49 32.85 33.28 10,836,772 -0.92(-2.69%)
Oct 18, 2010 33.96 34.40 33.92 34.20 5,095,816 -0.12(-0.35%)
Oct 15, 2010 34.66 34.81 33.97 34.32 6,546,737 -0.20(-0.58%)
Oct 14, 2010 35.02 35.21 34.20 34.52 7,450,955 -0.63(-1.79%)
Oct 13, 2010 35.02 35.40 35.00 35.15 5,664,782 +0.40(+1.15%)
Oct 12, 2010 34.38 34.77 34.05 34.75 4,428,310 +0.15(+0.43%)
Oct 11, 2010 34.56 34.81 34.41 34.60 3,445,886 -0.01(-0.03%)
Oct 08, 2010 34.61 34.67 33.33 34.61 8,738,636 +1.10(+3.28%)
Oct 07, 2010 34.28 34.35 33.10 33.51 5,346,209 -0.64(-1.87%)
Oct 06, 2010 34.21 34.39 33.97 34.15 5,951,609 -0.04(-0.12%)
Oct 05, 2010 33.32 34.31 33.15 34.19 219,000 +1.35(+4.11%)
Oct 04, 2010 33.22 33.44 32.64 32.84 4,316,438 -0.46(-1.38%)
Oct 01, 2010 33.30 33.35 32.75 33.30 9,879,142 +0.75(+2.30%)
Sep 30, 2010 32.58 32.71 31.96 32.55 8,275,118 +0.48(+1.50%)
Sep 29, 2010 31.55 32.08 31.42 32.07 7,158,292 +0.57(+1.81%)
Sep 28, 2010 30.99 31.59 30.79 31.50 5,494,634 +0.23(+0.74%)
Sep 27, 2010 31.54 31.61 31.22 31.27 3,979,110 -0.12(-0.38%)
Sep 24, 2010 31.68 31.75 31.27 31.39 5,436,853 +0.23(+0.74%)
Sep 23, 2010 31.14 31.54 30.72 31.16 7,182,665 -0.30(-0.95%)
Sep 22, 2010 32.17 32.35 31.37 31.46 4,917,670 -0.56(-1.75%)
Sep 21, 2010 32.51 32.52 31.76 32.02 5,788,910 -0.43(-1.33%)
Sep 20, 2010 32.10 32.72 31.97 32.45 3,403,265 +0.35(+1.09%)
Sep 17, 2010 32.10 32.46 31.91 32.10 4,203,884 -0.62(-1.89%)
Sep 15, 2010 32.64 32.84 32.43 32.72 3,015,908 -0.28(-0.85%)
Sep 14, 2010 33.22 33.44 32.88 33.00 3,619,449 -0.26(-0.78%)
Sep 13, 2010 33.35 33.50 33.07 33.26 3,885,751 +0.36(+1.09%)
Sep 10, 2010 32.89 33.02 32.67 32.90 4,933,848 +0.29(+0.89%)
Sep 09, 2010 32.57 33.08 32.38 32.61 4,844,652 +0.57(+1.78%)
Sep 08, 2010 32.11 32.45 31.96 32.04 3,552,377 +0.11(+0.34%)
Sep 07, 2010 32.28 32.40 31.84 31.93 3,864,082 -0.65(-2.00%)
Sep 03, 2010 32.40 32.80 32.40 32.58 5,389,279 +0.51(+1.59%)
Sep 02, 2010 31.89 32.22 31.83 32.07 126 +0.05(+0.16%)
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.