Suncor Energy Inc (NY: SU )

36.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 26.30 26.47 25.94 26.12 9,469,520 -0.51(-1.90%)
Jul 28, 2011 27.16 27.26 26.51 26.62 10,838,046 -0.90(-3.25%)
Jul 27, 2011 28.05 28.20 27.24 27.52 8,230,462 -0.85(-3.01%)
Jul 26, 2011 28.62 28.62 28.13 28.37 6,689,754 -0.10(-0.36%)
Jul 25, 2011 28.05 28.58 27.94 28.48 6,916,965 +0.25(+0.90%)
Jul 22, 2011 28.32 28.43 28.13 28.22 6,810,383 -0.14(-0.48%)
Jul 21, 2011 27.81 28.55 27.73 28.36 9,214,715 +0.75(+2.72%)
Jul 20, 2011 27.87 27.99 27.59 27.61 8,237,680 +0.04(+0.15%)
Jul 19, 2011 27.23 27.80 27.16 27.57 8,353,453 +0.81(+3.04%)
Jul 18, 2011 26.97 27.12 26.52 26.75 5,735,256 -0.48(-1.76%)
Jul 15, 2011 27.15 27.31 27.04 27.23 6,214,628 +0.48(+1.79%)
Jul 14, 2011 27.48 27.53 26.67 26.75 8,462,913 -0.36(-1.34%)
Jul 13, 2011 27.00 27.70 26.90 27.12 9,528,303 +0.29(+1.07%)
Jul 12, 2011 26.80 27.23 26.69 26.83 8,653,838 -0.21(-0.76%)
Jul 11, 2011 27.51 27.71 26.82 27.03 7,669,461 -0.91(-3.25%)
Jul 08, 2011 27.59 28.10 27.41 27.94 9,665,658 +0.01(+0.02%)
Jul 07, 2011 27.95 28.15 27.78 27.94 8,003,722 +0.58(+2.12%)
Jul 06, 2011 27.48 27.54 27.15 27.35 6,421,957 -0.22(-0.79%)
Jul 05, 2011 27.59 27.94 27.39 27.57 12,329,861 +0.49(+1.79%)
Jul 01, 2011 26.66 27.18 26.24 27.09 6,336,017 +0.37(+1.38%)
Jun 30, 2011 26.68 26.88 26.53 26.72 10,294,166 +0.29(+1.11%)
Jun 29, 2011 26.51 26.66 26.02 26.43 11,799,141 +0.30(+1.15%)
Jun 28, 2011 25.83 26.38 25.79 26.12 10,371,537 +0.55(+2.14%)
Jun 27, 2011 25.46 25.67 25.24 25.58 7,733,689 -0.01(-0.03%)
Jun 24, 2011 25.88 25.91 25.56 25.58 7,051,887 -0.46(-1.76%)
Jun 23, 2011 25.72 26.09 25.25 26.04 10,205,077 -0.29(-1.12%)
Jun 22, 2011 26.19 26.79 26.17 26.34 7,240,288 +0.01(+0.05%)
Jun 21, 2011 26.04 26.59 25.93 26.32 8,116,973 +0.55(+2.12%)
Jun 20, 2011 25.68 25.88 25.63 25.78 8,663,126 -0.18(-0.71%)
Jun 17, 2011 26.17 26.49 25.80 25.96 9,050,210 -0.16(-0.60%)
Jun 16, 2011 25.97 26.45 25.78 26.12 9,153,827 +0.01(+0.05%)
Jun 15, 2011 26.69 26.94 25.83 26.10 11,907,178 -0.94(-3.46%)
Jun 14, 2011 26.74 27.33 26.66 27.04 7,505,140 +0.68(+2.59%)
Jun 13, 2011 26.46 26.78 25.90 26.36 8,092,306 -0.20(-0.75%)
Jun 10, 2011 27.07 27.09 26.38 26.56 9,464,165 -0.72(-2.66%)
Jun 09, 2011 27.38 27.56 27.18 27.28 8,555,285 +0.08(+0.30%)
Jun 08, 2011 26.97 27.67 26.97 27.20 8,466,386 +0.01(+0.05%)
Jun 07, 2011 27.21 27.51 26.97 27.18 6,594,120 +0.19(+0.71%)
Jun 06, 2011 27.47 27.75 26.82 26.99 7,947,706 -0.62(-2.25%)
Jun 03, 2011 26.92 27.97 26.69 27.61 8,011,254 -0.09(-0.32%)
May 24, 2011 27.57 28.05 27.31 27.70 9,206,085 +0.59(+2.19%)
May 23, 2011 26.86 27.18 26.49 27.11 7,897,476 -0.70(-2.51%)
May 20, 2011 27.68 28.20 27.48 27.81 9,609,187 -0.14(-0.51%)
May 19, 2011 28.05 28.18 27.55 27.95 6,789,128 +0.12(+0.44%)
May 18, 2011 27.36 27.99 27.20 27.83 8,959,307 +0.71(+2.62%)
May 17, 2011 26.92 27.19 26.50 27.12 12,328,812 +0.08(+0.30%)
May 16, 2011 27.11 27.85 26.94 27.03 9,645,321 -0.21(-0.78%)
May 13, 2011 27.68 27.79 27.03 27.25 10,353,344 -0.33(-1.19%)
May 12, 2011 27.61 27.92 27.13 27.57 14,528,593 -0.32(-1.15%)
May 11, 2011 28.84 28.84 27.64 27.89 11,072,452 -1.04(-3.59%)
May 10, 2011 29.02 29.32 28.69 28.93 9,100,423 +0.11(+0.38%)
May 09, 2011 28.75 28.99 28.32 28.82 8,573,212 +0.46(+1.64%)
May 06, 2011 28.43 29.14 28.00 28.36 12,639,925 +0.38(+1.34%)
May 05, 2011 29.10 29.27 27.87 27.98 25,308,386 -1.79(-6.01%)
May 04, 2011 29.99 30.11 28.94 29.77 14,046,051 -0.08(-0.27%)
May 03, 2011 31.26 31.26 29.45 29.86 17,745,868 -1.69(-5.37%)
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.