Skip to main content

Suncor Energy Inc (NY: SU )

36.83 +0.35 (+0.95%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 20.41 20.46 19.43 19.73 18,982,706 -0.92(-4.46%)
Oct 29, 2009 20.40 20.96 20.17 20.65 12,218,379 +0.77(+3.88%)
Oct 28, 2009 20.46 20.52 19.87 19.88 16,421,160 -0.99(-4.73%)
Oct 27, 2009 21.11 21.22 20.57 20.87 14,200,160 -0.27(-1.27%)
Oct 26, 2009 21.99 22.27 21.01 21.14 11,829,635 -0.72(-3.28%)
Oct 23, 2009 22.17 22.27 21.71 21.85 11,275,334 -0.48(-2.14%)
Oct 22, 2009 22.44 22.55 21.99 22.33 11,389,299 -0.32(-1.40%)
Oct 21, 2009 22.34 23.26 22.33 22.65 12,117,543 -0.03(-0.13%)
Oct 20, 2009 22.48 22.83 22.47 22.68 9,971,546 -0.68(-2.92%)
Oct 19, 2009 23.11 23.56 23.01 23.36 9,434,991 +0.34(+1.48%)
Oct 16, 2009 23.04 23.10 22.57 23.02 13,051,384 -0.30(-1.31%)
Oct 15, 2009 23.31 23.68 23.05 23.32 15,057,959 -0.15(-0.64%)
Oct 14, 2009 22.92 23.56 22.92 23.47 17,293,024 +1.16(+5.20%)
Oct 13, 2009 22.10 22.51 21.71 22.31 12,531,252 +0.05(+0.24%)
Oct 12, 2009 22.17 22.39 21.79 22.26 9,076,548 +0.76(+3.56%)
Oct 09, 2009 21.29 21.55 21.12 21.50 6,906,375 +0.13(+0.59%)
Oct 08, 2009 20.84 21.44 20.66 21.37 11,941,736 +0.71(+3.44%)
Oct 07, 2009 20.65 20.74 20.28 20.66 12,009,554 +0.11(+0.52%)
Oct 06, 2009 20.50 20.72 20.32 20.55 10,608,619 +0.69(+3.49%)
Oct 05, 2009 19.54 19.95 19.47 19.86 9,650,157 +0.34(+1.75%)
Oct 02, 2009 19.28 19.75 19.03 19.52 9,952,657 -0.17(-0.88%)
Oct 01, 2009 20.92 20.97 19.67 19.69 12,557,377 -0.96(-4.66%)
Sep 30, 2009 20.84 20.96 20.05 20.65 10,659,575 +0.17(+0.82%)
Sep 29, 2009 20.58 20.66 20.32 20.49 7,654,691 -0.17(-0.81%)
Sep 28, 2009 20.45 20.69 20.32 20.65 8,934,024 +0.25(+1.20%)
Sep 25, 2009 20.48 20.93 20.32 20.41 10,528,757 -0.14(-0.70%)
Sep 24, 2009 21.25 21.32 20.27 20.55 12,807,329 -0.71(-3.32%)
Sep 23, 2009 21.96 22.09 21.21 21.26 13,761,233 -0.75(-3.39%)
Sep 22, 2009 21.98 22.28 21.68 22.00 13,144,310 +0.56(+2.62%)
Sep 21, 2009 21.15 21.56 20.98 21.44 12,959,132 -0.69(-3.11%)
Sep 18, 2009 21.99 22.16 21.79 22.13 13,141,898 +0.09(+0.41%)
Sep 17, 2009 21.98 22.29 21.79 22.04 17,700,390 +0.41(+1.91%)
Sep 16, 2009 21.70 22.14 21.57 21.63 22,233,796 +0.18(+0.84%)
Sep 15, 2009 20.72 21.53 20.58 21.45 17,189,930 +0.89(+4.33%)
Sep 14, 2009 19.94 20.59 19.80 20.56 12,482,536 +0.23(+1.12%)
Sep 11, 2009 20.21 20.73 20.16 20.33 20,427,652 +0.29(+1.43%)
Sep 10, 2009 19.32 20.07 19.27 20.04 13,112,221 +0.78(+4.03%)
Sep 09, 2009 19.54 19.73 19.25 19.27 11,289,327 -0.16(-0.80%)
Sep 08, 2009 19.47 19.70 19.26 19.42 11,978,008 +0.76(+4.07%)
Sep 04, 2009 18.14 18.78 18.05 18.66 9,906,901 +0.69(+3.86%)
Sep 03, 2009 18.07 18.10 17.69 17.97 11,551,444 +0.10(+0.57%)
Sep 02, 2009 17.78 18.02 17.74 17.87 9,716,368 -0.13(-0.70%)
Sep 01, 2009 18.26 18.56 17.89 17.99 14,683,414 -0.32(-1.73%)
Aug 31, 2009 18.29 18.64 18.17 18.31 11,640,218 -0.54(-2.85%)
Aug 28, 2009 19.27 19.33 18.73 18.85 7,594,257 -0.08(-0.44%)
Aug 27, 2009 18.82 18.99 18.30 18.93 13,417,417 -0.05(-0.28%)
Aug 26, 2009 18.90 19.20 18.78 18.99 8,917,883 -0.19(-0.97%)
Aug 25, 2009 19.98 20.12 18.99 19.17 12,807,967 -0.45(-2.28%)
Aug 24, 2009 19.95 20.25 19.51 19.62 10,180,463 +0.05(+0.24%)
Aug 21, 2009 19.24 19.74 19.24 19.57 11,667,138 +0.60(+3.18%)
Aug 20, 2009 18.94 19.19 18.93 18.97 11,745,493 -0.08(-0.41%)
Aug 19, 2009 18.45 19.34 18.35 19.05 10,214,848 +0.13(+0.70%)
Aug 18, 2009 18.67 19.00 18.48 18.91 8,829,929 +0.49(+2.64%)
Aug 17, 2009 18.67 18.67 18.22 18.43 11,745,339 -1.00(-5.14%)
Aug 14, 2009 20.14 20.16 19.20 19.43 9,421,987 -0.60(-2.98%)
Aug 13, 2009 20.16 20.28 19.78 20.03 10,919,896 +0.36(+1.85%)
Aug 12, 2009 18.83 19.80 18.64 19.66 12,510,030 +0.67(+3.52%)
Aug 11, 2009 19.33 19.49 18.91 18.99 11,927,780 -0.78(-3.96%)
Aug 10, 2009 19.95 20.13 19.64 19.77 9,487,745 -0.23(-1.17%)
Aug 07, 2009 20.25 20.62 19.93 20.01 9,949,220 -0.13(-0.65%)
Aug 06, 2009 20.23 20.41 19.95 20.14 11,896,954 -0.17(-0.82%)
Aug 05, 2009 20.40 20.41 19.92 20.31 11,074,180 +0.23(+1.13%)
Aug 04, 2009 20.21 20.37 19.91 20.08 9,428,902 -0.61(-2.94%)
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.