Skip to main content

Suncor Energy Inc (NY: SU )

36.91 +0.43 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 19.96 20.34 19.79 20.08 9,246,950 -0.27(-1.35%)
Nov 29, 2010 20.03 20.43 19.68 20.36 10,602,817 +0.32(+1.58%)
Nov 26, 2010 20.05 20.20 19.94 20.04 2,571,088 -0.26(-1.29%)
Nov 24, 2010 20.16 20.31 20.31 20.31 10,378,704 +0.44(+2.20%)
Nov 23, 2010 20.13 20.24 19.67 19.87 15,865,402 -0.65(-3.15%)
Nov 22, 2010 20.59 20.68 20.19 20.52 9,529,396 -0.16(-0.75%)
Nov 19, 2010 20.31 20.69 20.31 20.67 7,661,002 +0.26(+1.29%)
Nov 18, 2010 20.11 20.52 20.04 20.41 11,581,117 +0.79(+4.02%)
Nov 17, 2010 19.67 20.08 19.54 19.62 11,723,926 -0.04(-0.21%)
Nov 16, 2010 19.98 20.03 19.51 19.66 19,134,850 -0.69(-3.41%)
Nov 15, 2010 20.81 20.87 20.32 20.35 9,198,309 -0.30(-1.48%)
Nov 12, 2010 21.09 21.27 20.52 20.66 12,309,259 -0.84(-3.89%)
Nov 11, 2010 21.47 21.52 21.24 21.50 11,319,498 -0.19(-0.88%)
Nov 10, 2010 21.37 21.70 20.98 21.69 10,403,708 +0.39(+1.85%)
Nov 09, 2010 21.65 21.87 21.17 21.29 10,741,977 +0.11(+0.54%)
Nov 08, 2010 21.24 21.50 21.01 21.18 6,817,382 -0.14(-0.67%)
Nov 05, 2010 21.16 21.64 21.11 21.32 12,346,735 +0.10(+0.45%)
Nov 04, 2010 20.03 21.37 20.03 21.23 24,558,774 +1.72(+8.82%)
Nov 03, 2010 19.69 19.73 19.24 19.51 8,178,279 -0.10(-0.52%)
Nov 02, 2010 19.70 19.73 19.45 19.61 6,348,335 +0.16(+0.80%)
Nov 01, 2010 19.50 19.71 19.33 19.45 9,813,060 +0.32(+1.69%)
Oct 29, 2010 19.06 19.15 18.93 19.13 6,526,818 +0.13(+0.66%)
Oct 28, 2010 19.05 19.11 18.89 19.00 8,547,608 +0.10(+0.51%)
Oct 27, 2010 19.21 19.21 18.84 18.91 15,269,019 -0.71(-3.60%)
Oct 25, 2010 19.74 19.91 19.55 19.61 9,039,407 +0.12(+0.61%)
Oct 22, 2010 19.74 19.76 19.31 19.49 7,387,413 -0.11(-0.55%)
Oct 21, 2010 19.97 20.10 19.48 19.60 10,074,584 -0.43(-2.15%)
Oct 20, 2010 19.87 20.20 19.76 20.03 7,048,754 +0.14(+0.72%)
Oct 19, 2010 19.71 20.01 19.63 19.89 18,134,230 -0.55(-2.69%)
Oct 18, 2010 20.29 20.56 20.27 20.44 8,527,327 -0.07(-0.35%)
Oct 15, 2010 20.71 20.80 20.30 20.51 10,955,295 -0.12(-0.58%)
Oct 14, 2010 20.93 21.04 20.44 20.63 12,468,411 -0.38(-1.79%)
Oct 13, 2010 20.93 21.15 20.92 21.01 9,479,433 +0.24(+1.15%)
Oct 12, 2010 20.55 20.78 20.35 20.77 7,410,324 +0.09(+0.43%)
Oct 11, 2010 20.65 20.80 20.56 20.68 5,766,337 -0.01(-0.03%)
Oct 08, 2010 20.68 20.72 19.92 20.68 14,623,213 +0.66(+3.28%)
Oct 07, 2010 20.49 20.53 19.78 20.03 8,946,334 -0.38(-1.87%)
Oct 06, 2010 20.44 20.55 20.30 20.41 9,959,409 -0.02(-0.12%)
Oct 05, 2010 19.91 20.50 19.81 20.43 366,474 +0.81(+4.11%)
Oct 04, 2010 19.85 19.98 19.51 19.62 7,223,117 -0.27(-1.38%)
Oct 01, 2010 19.90 19.93 19.57 19.90 16,531,734 +0.45(+2.30%)
Sep 30, 2010 19.47 19.55 19.10 19.45 13,847,563 +0.29(+1.50%)
Sep 29, 2010 18.85 19.17 18.78 19.16 11,978,669 +0.34(+1.81%)
Sep 28, 2010 18.52 18.88 18.40 18.82 9,194,708 +0.14(+0.74%)
Sep 27, 2010 18.85 18.89 18.66 18.69 6,658,633 -0.07(-0.38%)
Sep 24, 2010 18.93 18.97 18.69 18.76 9,098,017 +0.14(+0.74%)
Sep 23, 2010 18.61 18.85 18.36 18.62 12,019,455 -0.18(-0.95%)
Sep 22, 2010 19.22 19.33 18.75 18.80 8,229,217 -0.33(-1.75%)
Sep 21, 2010 19.43 19.43 18.98 19.13 9,687,149 -0.26(-1.33%)
Sep 20, 2010 19.18 19.56 19.10 19.39 5,695,016 +0.21(+1.09%)
Sep 17, 2010 19.18 19.40 19.07 19.18 7,034,770 -0.37(-1.89%)
Sep 15, 2010 19.51 19.62 19.38 19.55 5,046,813 -0.17(-0.85%)
Sep 14, 2010 19.85 19.98 19.65 19.72 6,056,777 -0.16(-0.78%)
Sep 13, 2010 19.93 20.02 19.76 19.88 6,502,407 +0.22(+1.09%)
Sep 10, 2010 19.65 19.73 19.52 19.66 8,256,290 +0.17(+0.89%)
Sep 09, 2010 19.46 19.77 19.35 19.49 8,107,029 +0.34(+1.78%)
Sep 08, 2010 19.19 19.39 19.10 19.15 5,944,539 +0.07(+0.34%)
Sep 07, 2010 19.29 19.36 19.03 19.08 6,466,146 -0.39(-2.00%)
Sep 03, 2010 19.36 19.60 19.36 19.47 9,018,407 +0.30(+1.59%)
Sep 02, 2010 19.06 19.25 19.02 19.16 210 +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.