Skip to main content

Suncor Energy Inc (NY: SU )

36.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 21.31 21.81 21.30 21.64 7,324,664 +0.13(+0.61%)
Nov 27, 2009 20.93 21.56 20.62 21.51 9,062,991 -0.75(-3.36%)
Nov 25, 2009 22.12 22.33 21.90 22.25 9,013,179 +0.32(+1.47%)
Nov 24, 2009 21.81 22.02 21.70 21.93 10,472,141 +0.02(+0.08%)
Nov 23, 2009 21.96 22.24 21.69 21.91 11,735,279 +0.65(+3.03%)
Nov 20, 2009 21.15 21.34 21.08 21.27 8,027,868 -0.20(-0.92%)
Nov 19, 2009 21.52 21.71 21.10 21.47 7,838,359 -0.36(-1.64%)
Nov 18, 2009 22.28 22.33 21.72 21.82 9,128,733 -0.27(-1.22%)
Nov 17, 2009 21.58 22.13 21.45 22.09 10,397,220 +0.40(+1.85%)
Nov 16, 2009 21.29 21.91 21.20 21.69 11,970,343 +0.75(+3.57%)
Nov 13, 2009 20.86 21.20 20.62 20.95 13,653,058 +0.38(+1.83%)
Nov 12, 2009 20.77 20.94 20.47 20.57 13,084,474 -0.38(-1.83%)
Nov 11, 2009 21.28 21.42 20.86 20.95 11,260,961 -0.08(-0.37%)
Nov 10, 2009 21.06 21.16 20.68 21.03 12,405,431 -0.01(-0.03%)
Nov 09, 2009 20.47 21.11 20.32 21.04 15,205,211 +1.35(+6.86%)
Nov 06, 2009 19.49 20.35 19.45 19.68 17,594,168 +0.04(+0.18%)
Nov 05, 2009 19.87 19.94 19.47 19.65 18,994,722 -0.05(-0.24%)
Nov 04, 2009 19.93 20.10 19.68 19.70 23,491,630 +0.16(+0.80%)
Nov 03, 2009 19.36 19.73 19.23 19.54 22,512,882 -0.16(-0.82%)
Nov 02, 2009 19.94 20.28 19.36 19.70 12,925,990 -0.03(-0.15%)
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%)
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.