Skip to main content

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 (%)
Mar 31, 2011 30.90 31.09 30.60 30.64 6,017,344 +0.14(+0.47%)
Mar 30, 2011 30.56 30.94 30.29 30.50 7,914,013 +0.24(+0.79%)
Mar 29, 2011 30.19 30.46 29.98 30.26 6,822,226 -0.03(-0.11%)
Mar 28, 2011 30.58 30.83 30.28 30.29 6,281,480 -0.44(-1.45%)
Mar 25, 2011 30.65 31.15 30.61 30.74 7,674,149 +0.09(+0.29%)
Mar 24, 2011 30.82 30.94 30.46 30.65 7,484,644 -0.06(-0.20%)
Mar 23, 2011 31.09 31.21 30.55 30.71 10,835,610 -0.44(-1.40%)
Mar 22, 2011 31.02 31.22 30.77 31.15 8,929,752 +0.02(+0.07%)
Mar 21, 2011 30.68 31.17 30.68 31.13 11,980,023 +1.21(+4.04%)
Mar 18, 2011 30.66 30.84 29.67 29.92 14,030,913 -0.55(-1.79%)
Mar 17, 2011 29.79 30.64 29.42 30.46 13,400,324 +1.52(+5.27%)
Mar 16, 2011 29.06 30.04 28.58 28.94 15,706,678 -0.17(-0.59%)
Mar 15, 2011 29.10 29.37 29.06 29.11 15,813,026 -0.43(-1.46%)
Mar 14, 2011 29.24 29.62 28.82 29.54 9,359,475 -0.26(-0.87%)
Mar 11, 2011 28.43 29.98 28.22 29.80 12,667,079 +0.65(+2.23%)
Mar 10, 2011 29.69 29.78 28.87 29.15 16,934,888 -1.32(-4.33%)
Mar 09, 2011 31.09 31.15 30.25 30.47 10,275,058 -0.23(-0.73%)
Mar 08, 2011 32.01 32.01 30.67 30.70 14,340,003 -1.33(-4.16%)
Mar 07, 2011 32.92 33.16 31.87 32.03 13,008,861 -0.59(-1.80%)
Mar 04, 2011 32.27 32.63 32.07 32.62 11,770,411 +0.68(+2.12%)
Mar 03, 2011 32.15 32.25 31.76 31.94 14,812,406 -0.39(-1.20%)
Mar 02, 2011 32.35 32.50 32.02 32.33 13,197,090 +0.28(+0.87%)
Mar 01, 2011 32.21 32.40 32.04 32.05 14,068,649 -0.03(-0.11%)
Feb 28, 2011 31.61 32.19 31.43 32.08 10,102,473 +0.74(+2.38%)
Feb 25, 2011 30.66 31.37 30.61 31.34 12,349,750 +0.53(+1.73%)
Feb 24, 2011 32.37 32.47 30.46 30.81 28,463,136 -1.03(-3.24%)
Feb 23, 2011 31.34 32.54 31.23 31.84 28,774,088 +0.74(+2.37%)
Feb 22, 2011 31.65 32.07 30.78 31.10 20,966,230 +0.42(+1.36%)
Feb 18, 2011 30.96 31.18 30.56 30.68 11,178,401 -0.18(-0.60%)
Feb 17, 2011 30.21 30.88 29.89 30.87 13,222,721 +0.75(+2.50%)
Feb 16, 2011 29.06 30.40 29.03 30.12 17,034,350 +1.18(+4.06%)
Feb 15, 2011 28.81 29.04 28.56 28.94 9,190,871 +0.18(+0.64%)
Feb 14, 2011 28.03 28.81 27.89 28.76 10,590,781 +0.86(+3.09%)
Feb 11, 2011 28.26 28.75 27.87 27.89 14,356,324 -0.34(-1.21%)
Feb 10, 2011 27.64 28.30 27.55 28.24 7,980,410 +0.37(+1.32%)
Feb 09, 2011 27.71 28.15 27.59 27.87 7,663,606 +0.09(+0.32%)
Feb 08, 2011 27.66 27.89 27.34 27.78 13,146,074 -0.10(-0.34%)
Feb 07, 2011 28.30 28.32 27.78 27.87 11,494,017 -0.22(-0.78%)
Feb 04, 2011 28.76 29.05 28.07 28.09 10,429,867 -0.81(-2.81%)
Feb 03, 2011 29.25 29.37 28.58 28.91 10,495,791 +0.10(+0.36%)
Feb 02, 2011 29.28 29.65 28.67 28.80 14,220,096 +0.11(+0.38%)
Feb 01, 2011 28.57 28.81 28.16 28.69 14,934,200 +0.33(+1.16%)
Jan 31, 2011 27.58 28.48 27.44 28.37 19,798,232 +1.04(+3.80%)
Jan 28, 2011 26.58 27.89 26.50 27.33 28,396,628 +0.81(+3.04%)
Jan 27, 2011 26.63 26.79 26.29 26.52 10,421,509 -0.30(-1.12%)
Jan 26, 2011 25.97 26.86 25.86 26.82 12,322,072 +1.05(+4.08%)
Jan 25, 2011 25.99 26.00 25.43 25.77 10,132,516 -0.53(-2.00%)
Jan 24, 2011 26.15 26.50 25.84 26.30 7,585,748 +0.07(+0.26%)
Jan 21, 2011 26.03 26.32 26.01 26.23 7,962,566 +0.41(+1.59%)
Jan 20, 2011 25.64 25.86 25.29 25.82 9,278,135 -0.14(-0.53%)
Jan 19, 2011 26.78 26.84 25.94 25.95 9,363,106 -0.72(-2.69%)
Jan 18, 2011 26.46 26.86 26.43 26.67 5,769,583 +0.18(+0.67%)
Jan 14, 2011 26.36 26.57 26.12 26.49 6,120,865 +0.05(+0.21%)
Jan 13, 2011 26.16 26.53 25.89 26.44 10,963,809 +0.30(+1.15%)
Jan 12, 2011 26.19 26.30 26.04 26.14 7,759,219 +0.27(+1.06%)
Jan 11, 2011 25.51 25.91 25.46 25.87 7,291,315 +0.55(+2.19%)
Jan 10, 2011 25.43 25.51 24.97 25.31 6,587,345 -0.18(-0.70%)
Jan 07, 2011 25.75 25.75 25.08 25.49 8,734,866 +0.05(+0.19%)
Jan 06, 2011 26.21 26.28 25.33 25.44 8,501,615 -0.80(-3.05%)
Jan 05, 2011 25.97 26.38 25.71 26.24 6,739,527 +0.25(+0.97%)
Jan 04, 2011 26.90 27.12 25.68 25.99 9,342,256 -0.54(-2.04%)
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.