Suncor Energy Inc (NY: SU )

37.03 -0.22 (-0.58%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 19.83 19.94 19.47 19.77 13,739,450 +0.06(+0.31%)
Feb 25, 2010 19.56 19.78 19.17 19.71 19,318,674 -0.20(-1.00%)
Feb 24, 2010 19.92 20.22 19.80 19.91 15,006,298 -0.06(-0.30%)
Feb 23, 2010 20.59 20.60 19.88 19.97 16,516,803 -0.76(-3.66%)
Feb 22, 2010 21.27 21.32 20.64 20.73 12,875,017 -0.26(-1.24%)
Feb 19, 2010 20.70 21.14 20.51 20.99 12,151,442 +0.18(+0.89%)
Feb 18, 2010 20.54 20.86 20.51 20.80 9,931,838 +0.22(+1.06%)
Feb 17, 2010 20.69 20.90 20.49 20.58 10,135,762 -0.06(-0.30%)
Feb 16, 2010 20.51 20.68 20.37 20.64 17,511,238 +0.68(+3.39%)
Feb 12, 2010 19.94 19.97 19.97 19.97 19,259,722 -0.29(-1.42%)
Feb 11, 2010 20.17 20.51 19.83 20.25 18,973,810 +0.11(+0.54%)
Feb 10, 2010 20.29 20.35 19.70 20.14 15,918,783 -0.27(-1.31%)
Feb 09, 2010 20.36 20.72 20.28 20.41 20,347,358 +0.22(+1.08%)
Feb 08, 2010 20.53 20.56 19.85 20.19 14,043,469 -0.18(-0.91%)
Feb 05, 2010 20.38 20.51 19.62 20.38 25,099,850 +0.19(+0.95%)
Feb 04, 2010 20.89 20.89 20.00 20.19 25,818,380 -0.59(-2.83%)
Feb 03, 2010 21.36 21.36 20.68 20.77 17,422,254 -0.42(-1.97%)
Feb 02, 2010 22.19 22.25 21.16 21.19 27,981,230 -0.90(-4.07%)
Feb 01, 2010 22.00 22.43 21.68 22.09 12,209,422 +0.45(+2.07%)
Jan 29, 2010 22.28 22.46 21.46 21.64 10,738,169 -0.36(-1.65%)
Jan 28, 2010 22.58 22.58 21.55 22.00 11,953,795 -0.27(-1.20%)
Jan 27, 2010 22.48 22.59 22.01 22.27 11,239,858 -0.27(-1.21%)
Jan 26, 2010 22.56 22.90 22.06 22.54 11,106,243 -0.18(-0.78%)
Jan 25, 2010 22.84 23.16 22.62 22.72 11,375,734 -0.05(-0.24%)
Jan 22, 2010 23.25 23.55 22.70 22.78 11,392,799 -0.53(-2.29%)
Jan 21, 2010 24.03 24.09 23.29 23.31 8,896,964 -0.61(-2.54%)
Jan 20, 2010 23.93 24.05 23.64 23.92 9,929,950 -0.61(-2.48%)
Jan 19, 2010 24.36 24.59 24.13 24.53 6,547,888 +0.03(+0.14%)
Jan 15, 2010 24.94 24.49 24.49 24.49 7,751,184 -0.59(-2.37%)
Jan 14, 2010 24.98 25.25 24.88 25.09 5,063,826 +0.14(+0.55%)
Jan 13, 2010 24.84 25.02 24.38 24.95 5,582,132 -0.02(-0.08%)
Jan 12, 2010 25.22 25.27 24.60 24.97 7,779,933 -0.54(-2.12%)
Jan 11, 2010 26.00 26.02 25.31 25.51 5,306,492 -0.16(-0.64%)
Jan 08, 2010 25.60 25.88 25.33 25.68 5,334,753 +0.03(+0.11%)
Jan 07, 2010 25.92 25.92 25.29 25.65 5,702,288 -0.34(-1.32%)
Jan 06, 2010 25.57 26.13 25.50 25.99 8,415,393 +0.51(+1.99%)
Jan 05, 2010 25.27 25.63 25.24 25.48 6,351,908 +0.35(+1.39%)
Jan 04, 2010 25.02 25.23 24.94 25.14 8,075,195 +0.99(+4.11%)
Dec 31, 2009 24.55 24.14 24.14 24.14 4,078,947 -0.18(-0.73%)
Dec 30, 2009 24.30 24.50 24.06 24.32 3,147,430 -0.26(-1.06%)
Dec 29, 2009 24.95 25.06 24.57 24.58 4,023,760 -0.18(-0.75%)
Dec 28, 2009 24.62 24.80 24.40 24.77 5,242,412 +0.26(+1.06%)
Dec 24, 2009 24.32 24.55 24.26 24.51 2,462,105 +0.28(+1.16%)
Dec 23, 2009 23.85 24.41 23.80 24.23 8,103,077 +0.65(+2.76%)
Dec 22, 2009 23.16 23.62 23.11 23.58 6,989,453 +0.27(+1.14%)
Dec 21, 2009 23.41 23.56 23.00 23.31 9,334,033 +0.27(+1.16%)
Dec 18, 2009 23.61 23.91 22.94 23.04 15,696,268 -0.37(-1.58%)
Dec 17, 2009 24.10 24.25 23.39 23.41 9,851,760 -1.11(-4.54%)
Dec 16, 2009 24.27 24.75 24.18 24.53 6,643,688 +0.53(+2.19%)
Dec 15, 2009 23.90 24.23 23.80 24.00 5,341,482 +0.14(+0.60%)
Dec 14, 2009 23.70 23.93 23.47 23.86 6,556,951 +0.42(+1.81%)
Dec 11, 2009 24.03 24.17 23.25 23.43 8,049,124 -0.49(-2.06%)
Dec 10, 2009 23.39 23.99 23.32 23.93 10,970,613 +0.85(+3.67%)
Dec 09, 2009 23.50 23.52 22.82 23.08 11,698,992 -0.09(-0.38%)
Dec 08, 2009 23.60 23.67 22.98 23.17 11,400,686 -0.72(-3.01%)
Dec 07, 2009 24.50 24.63 23.81 23.88 12,076,441 -0.65(-2.65%)
Dec 04, 2009 25.61 25.85 24.23 24.53 12,428,160 -0.79(-3.11%)
Dec 03, 2009 25.27 25.61 25.22 25.32 10,702,936 -0.11(-0.43%)
Dec 02, 2009 25.64 25.76 25.30 25.43 8,125,157 -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.