Skip to main content

Suncor Energy Inc (NY: SU )

36.97 -0.28 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 22.84 23.27 22.65 22.98 8,081,339 -0.31(-1.35%)
Nov 29, 2010 22.91 23.37 22.52 23.30 9,266,295 +0.36(+1.58%)
Nov 26, 2010 22.95 23.11 22.82 22.93 2,246,993 -0.30(-1.29%)
Nov 24, 2010 23.06 23.23 23.23 23.23 9,070,432 +0.50(+2.20%)
Nov 23, 2010 23.04 23.16 22.50 22.74 13,865,512 -0.74(-3.15%)
Nov 22, 2010 23.56 23.66 23.10 23.47 8,328,182 -0.18(-0.75%)
Nov 19, 2010 23.23 23.67 23.23 23.65 6,695,306 +0.30(+1.29%)
Nov 18, 2010 23.02 23.48 22.93 23.35 10,121,277 +0.90(+4.02%)
Nov 17, 2010 22.51 22.98 22.36 22.45 10,246,084 -0.05(-0.21%)
Nov 16, 2010 22.86 22.92 22.32 22.50 16,722,836 -0.79(-3.41%)
Nov 15, 2010 23.81 23.88 23.25 23.29 8,038,830 -0.35(-1.48%)
Nov 12, 2010 24.13 24.34 23.47 23.64 10,757,634 -0.96(-3.89%)
Nov 11, 2010 24.57 24.62 24.30 24.60 9,892,636 -0.22(-0.88%)
Nov 10, 2010 24.45 24.83 24.00 24.81 9,092,284 +0.45(+1.85%)
Nov 09, 2010 24.77 25.03 24.23 24.36 9,387,913 +0.13(+0.54%)
Nov 08, 2010 24.30 24.60 24.03 24.23 5,958,027 -0.16(-0.67%)
Nov 05, 2010 24.21 24.76 24.15 24.40 10,790,386 +0.11(+0.45%)
Nov 04, 2010 22.92 24.45 22.92 24.29 21,463,054 +1.97(+8.82%)
Nov 03, 2010 22.53 22.58 22.02 22.32 7,147,378 -0.12(-0.52%)
Nov 02, 2010 22.54 22.58 22.25 22.43 5,548,105 +0.18(+0.80%)
Nov 01, 2010 22.31 22.55 22.12 22.26 8,576,090 +0.37(+1.69%)
Oct 29, 2010 21.81 21.91 21.66 21.89 5,704,090 +0.14(+0.66%)
Oct 28, 2010 21.80 21.87 21.62 21.74 7,470,152 +0.11(+0.51%)
Oct 27, 2010 21.98 21.98 21.56 21.63 13,344,306 -0.81(-3.60%)
Oct 25, 2010 22.59 22.78 22.37 22.44 7,899,957 +0.14(+0.61%)
Oct 22, 2010 22.59 22.61 22.09 22.30 6,456,204 -0.12(-0.55%)
Oct 21, 2010 22.85 23.00 22.29 22.43 8,804,647 -0.49(-2.15%)
Oct 20, 2010 22.74 23.12 22.61 22.92 6,160,234 +0.16(+0.72%)
Oct 19, 2010 22.56 22.90 22.46 22.76 15,848,346 -0.63(-2.69%)
Oct 18, 2010 23.22 23.52 23.19 23.39 7,452,427 -0.08(-0.35%)
Oct 15, 2010 23.70 23.80 23.23 23.47 9,574,341 -0.14(-0.58%)
Oct 14, 2010 23.95 24.08 23.39 23.60 10,896,724 -0.43(-1.79%)
Oct 13, 2010 23.95 24.21 23.93 24.03 8,284,517 +0.27(+1.15%)
Oct 12, 2010 23.51 23.77 23.28 23.76 6,476,226 +0.10(+0.43%)
Oct 11, 2010 23.63 23.80 23.53 23.66 5,039,470 -0.01(-0.03%)
Oct 08, 2010 23.67 23.71 22.79 23.67 12,779,906 +0.75(+3.28%)
Oct 07, 2010 23.44 23.49 22.63 22.91 7,818,617 -0.44(-1.87%)
Oct 06, 2010 23.39 23.52 23.23 23.35 8,703,990 -0.03(-0.12%)
Oct 05, 2010 22.78 23.46 22.67 23.38 320,278 +0.92(+4.11%)
Oct 04, 2010 22.72 22.87 22.32 22.46 6,312,618 -0.31(-1.38%)
Oct 01, 2010 22.77 22.80 22.39 22.77 14,447,851 +0.51(+2.30%)
Sep 30, 2010 22.28 22.37 21.85 22.26 12,102,030 +0.33(+1.50%)
Sep 29, 2010 21.57 21.94 21.48 21.93 10,468,716 +0.39(+1.81%)
Sep 28, 2010 21.19 21.60 21.05 21.54 8,035,683 +0.16(+0.74%)
Sep 27, 2010 21.57 21.61 21.35 21.38 5,819,289 -0.08(-0.38%)
Sep 24, 2010 21.66 21.71 21.38 21.46 7,951,180 +0.16(+0.74%)
Sep 23, 2010 21.29 21.57 21.00 21.31 10,504,361 -0.21(-0.95%)
Sep 22, 2010 22.00 22.12 21.45 21.51 7,191,896 -0.38(-1.75%)
Sep 21, 2010 22.23 22.24 21.72 21.89 8,466,050 -0.29(-1.33%)
Sep 20, 2010 21.95 22.38 21.86 22.19 4,977,139 +0.24(+1.09%)
Sep 17, 2010 21.95 22.20 21.82 21.95 6,148,012 -0.42(-1.90%)
Sep 15, 2010 22.32 22.46 22.18 22.37 4,410,645 -0.19(-0.85%)
Sep 14, 2010 22.72 22.87 22.49 22.56 5,293,299 -0.18(-0.78%)
Sep 13, 2010 22.80 22.91 22.61 22.74 5,682,755 +0.25(+1.09%)
Sep 10, 2010 22.49 22.58 22.34 22.50 7,215,555 +0.20(+0.89%)
Sep 09, 2010 22.27 22.62 22.14 22.30 7,085,110 +0.39(+1.78%)
Sep 08, 2010 21.96 22.19 21.85 21.91 5,195,209 +0.08(+0.34%)
Sep 07, 2010 22.07 22.15 21.77 21.83 5,651,065 -0.44(-1.99%)
Sep 03, 2010 22.15 22.43 22.15 22.28 7,881,605 +0.35(+1.59%)
Sep 02, 2010 21.81 22.03 21.76 21.93 184 +0.03(+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.