Suncor Energy Inc (NY: SU )

37.79 +0.82 (+2.22%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 23.22 23.71 23.20 23.35 14,676,526 +0.16(+0.68%)
Apr 29, 2010 23.08 23.54 23.05 23.19 11,316,792 +0.42(+1.86%)
Apr 28, 2010 23.01 23.10 22.63 22.77 12,054,244 -0.05(-0.21%)
Apr 27, 2010 23.15 23.60 22.74 22.82 11,393,768 -0.63(-2.68%)
Apr 26, 2010 23.56 23.77 23.38 23.45 6,588,518 -0.17(-0.72%)
Apr 23, 2010 23.10 23.69 22.87 23.62 8,717,450 +0.49(+2.10%)
Apr 22, 2010 22.96 23.40 22.69 23.13 8,656,656 -0.13(-0.56%)
Apr 21, 2010 23.55 23.60 23.07 23.26 292 -0.18(-0.76%)
Apr 20, 2010 23.40 23.75 23.35 23.44 464,896 +0.55(+2.42%)
Apr 19, 2010 22.22 22.91 22.01 22.89 13,565,703 +0.14(+0.60%)
Apr 16, 2010 23.52 23.57 22.67 22.75 15,056,476 -0.99(-4.17%)
Apr 15, 2010 23.97 24.12 23.69 23.74 7,316,083 -0.24(-1.00%)
Apr 14, 2010 24.04 24.31 23.82 23.98 9,784,466 +0.21(+0.89%)
Apr 13, 2010 23.49 23.83 23.38 23.77 12,753,759 -0.19(-0.80%)
Apr 12, 2010 23.90 24.25 23.88 23.96 8,339,003 -0.16(-0.68%)
Apr 09, 2010 24.11 24.40 23.89 24.12 15,073,003 +0.03(+0.14%)
Apr 08, 2010 23.23 24.19 22.69 24.09 17,245,438 +0.59(+2.50%)
Apr 07, 2010 23.82 23.91 23.38 23.50 14,001,003 -0.49(-2.05%)
Apr 06, 2010 23.99 24.40 23.94 23.99 12,654,473 +0.06(+0.26%)
Apr 05, 2010 23.69 24.01 23.53 23.93 18,864,466 +0.66(+2.85%)
Apr 01, 2010 22.64 23.27 23.27 23.27 20,215,310 +1.03(+4.64%)
Mar 31, 2010 22.28 22.45 22.05 22.24 11,331,069 +0.18(+0.81%)
Mar 30, 2010 21.46 22.13 21.42 22.06 15,718,439 +0.68(+3.16%)
Mar 29, 2010 20.78 21.42 20.78 21.38 12,988,097 +0.88(+4.30%)
Mar 26, 2010 20.65 20.75 20.36 20.50 11,449,973 -0.10(-0.50%)
Mar 25, 2010 20.97 21.12 20.58 20.60 10,299,117 -0.20(-0.99%)
Mar 24, 2010 20.91 20.97 20.73 20.81 6,846,809 -0.30(-1.42%)
Mar 23, 2010 20.92 21.14 20.82 21.11 7,745,569 +0.19(+0.91%)
Mar 22, 2010 20.90 21.12 20.72 20.92 9,885,413 -0.30(-1.42%)
Mar 19, 2010 21.77 21.79 21.18 21.22 12,532,266 -0.46(-2.11%)
Mar 18, 2010 21.78 21.91 21.45 21.68 12,921,720 -0.04(-0.19%)
Mar 17, 2010 21.11 21.92 21.21 21.72 17,280,334 +0.61(+2.88%)
Mar 16, 2010 21.03 21.14 20.89 21.11 12,020,379 +0.31(+1.51%)
Mar 15, 2010 20.79 20.82 20.71 20.79 8,935,283 -0.53(-2.47%)
Mar 12, 2010 21.39 21.45 21.23 21.32 11,282,033 +0.20(+0.97%)
Mar 11, 2010 21.01 21.12 20.84 21.12 7,038,901 +0.10(+0.49%)
Mar 10, 2010 20.94 21.14 20.82 21.01 9,231,620 +0.12(+0.56%)
Mar 09, 2010 21.14 21.18 20.77 20.90 11,669,595 -0.38(-1.80%)
Mar 08, 2010 21.39 21.55 21.09 21.28 7,434,470 +0.18(+0.84%)
Mar 05, 2010 21.19 21.34 20.94 21.10 12,638,377 +0.15(+0.72%)
Mar 04, 2010 20.98 21.14 20.63 20.95 11,397,836 +0.04(+0.20%)
Mar 03, 2010 20.74 21.07 20.71 20.91 12,495,917 +0.47(+2.31%)
Mar 02, 2010 20.38 20.74 20.16 20.44 11,748,684 +0.40(+1.98%)
Mar 01, 2010 20.02 20.10 19.82 20.04 9,494,117 +0.29(+1.45%)
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%)
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.