Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suncor Energy Inc (NY: SU )

37.51 -0.93 (-2.42%)
Streaming Delayed Price Updated: 2:34 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 20.02 20.45 20.00 20.13 17,021,902 +0.14(+0.68%)
Apr 29, 2010 19.90 20.30 19.87 20.00 13,125,267 +0.37(+1.86%)
Apr 28, 2010 19.84 19.91 19.51 19.63 13,980,567 -0.04(-0.21%)
Apr 27, 2010 19.96 20.35 19.61 19.67 13,214,544 -0.54(-2.68%)
Apr 26, 2010 20.31 20.49 20.16 20.22 7,641,394 -0.15(-0.72%)
Apr 23, 2010 19.92 20.43 19.72 20.36 10,110,538 +0.42(+2.10%)
Apr 22, 2010 19.80 20.17 19.56 19.94 10,040,029 -0.11(-0.56%)
Apr 21, 2010 20.30 20.35 19.89 20.06 339 -0.15(-0.76%)
Apr 20, 2010 20.17 20.48 20.13 20.21 539,189 +0.48(+2.42%)
Apr 19, 2010 19.16 19.75 18.98 19.73 15,733,564 +0.12(+0.60%)
Apr 16, 2010 20.28 20.32 19.55 19.61 17,462,570 -0.85(-4.17%)
Apr 15, 2010 20.67 20.80 20.42 20.47 8,485,226 -0.21(-1.00%)
Apr 14, 2010 20.73 20.96 20.54 20.68 11,348,068 +0.18(+0.89%)
Apr 13, 2010 20.26 20.55 20.16 20.49 14,791,867 -0.16(-0.80%)
Apr 12, 2010 20.61 20.91 20.59 20.66 9,671,614 -0.14(-0.68%)
Apr 09, 2010 20.79 21.03 20.60 20.80 17,481,738 +0.03(+0.14%)
Apr 08, 2010 20.03 20.86 19.56 20.77 20,001,336 +0.51(+2.50%)
Apr 07, 2010 20.54 20.62 20.16 20.26 16,238,427 -0.42(-2.05%)
Apr 06, 2010 20.69 21.04 20.64 20.69 14,676,715 +0.05(+0.26%)
Apr 05, 2010 20.42 20.70 20.29 20.63 21,879,094 +0.57(+2.85%)
Apr 01, 2010 19.52 20.06 20.06 20.06 23,445,808 +0.89(+4.64%)
Mar 31, 2010 19.21 19.36 19.01 19.17 13,141,825 +0.15(+0.81%)
Mar 30, 2010 18.50 19.08 18.47 19.02 18,230,318 +0.58(+3.16%)
Mar 29, 2010 17.92 18.47 17.92 18.44 15,063,654 +0.76(+4.30%)
Mar 26, 2010 17.81 17.89 17.56 17.68 13,279,730 -0.09(-0.50%)
Mar 25, 2010 18.08 18.21 17.75 17.76 11,944,962 -0.18(-0.99%)
Mar 24, 2010 18.03 18.08 17.87 17.94 7,940,960 -0.26(-1.42%)
Mar 23, 2010 18.04 18.23 17.95 18.20 8,983,346 +0.16(+0.91%)
Mar 22, 2010 18.02 18.21 17.86 18.04 11,465,147 -0.26(-1.42%)
Mar 19, 2010 18.77 18.79 18.27 18.29 14,534,979 -0.39(-2.11%)
Mar 18, 2010 18.78 18.89 18.50 18.69 14,986,670 -0.04(-0.19%)
Mar 17, 2010 18.20 18.90 18.29 18.72 20,041,810 +0.52(+2.88%)
Mar 16, 2010 18.13 18.22 18.01 18.20 13,941,290 +0.27(+1.51%)
Mar 15, 2010 17.93 17.95 17.86 17.93 10,363,182 -0.45(-2.47%)
Mar 12, 2010 18.44 18.50 18.31 18.38 13,084,953 +0.18(+0.97%)
Mar 11, 2010 18.12 18.21 17.97 18.21 8,163,750 +0.09(+0.49%)
Mar 10, 2010 18.05 18.22 17.95 18.12 10,706,874 +0.10(+0.56%)
Mar 09, 2010 18.22 18.26 17.91 18.02 13,534,450 -0.33(-1.80%)
Mar 08, 2010 18.44 18.58 18.18 18.35 8,622,532 +0.15(+0.84%)
Mar 05, 2010 18.27 18.40 18.06 18.19 14,658,047 +0.13(+0.72%)
Mar 04, 2010 18.09 18.23 17.79 18.06 13,219,262 +0.04(+0.20%)
Mar 03, 2010 17.88 18.17 17.85 18.03 14,492,822 +0.41(+2.31%)
Mar 02, 2010 17.58 17.88 17.38 17.62 13,626,177 +0.34(+1.98%)
Mar 01, 2010 17.26 17.33 17.09 17.28 11,011,320 +0.25(+1.45%)
Feb 26, 2010 17.09 17.18 16.78 17.03 15,944,894 +0.05(+0.31%)
Feb 25, 2010 16.85 17.05 16.52 16.98 22,419,692 -0.17(-1.00%)
Feb 24, 2010 17.17 17.42 17.06 17.15 17,415,096 -0.05(-0.30%)
Feb 23, 2010 17.74 17.75 17.13 17.20 19,168,066 -0.65(-3.66%)
Feb 22, 2010 18.32 18.37 17.79 17.86 14,941,704 -0.22(-1.24%)
Feb 19, 2010 17.84 18.22 17.68 18.08 14,101,981 +0.16(+0.89%)
Feb 18, 2010 17.70 17.97 17.68 17.92 11,526,088 +0.19(+1.06%)
Feb 17, 2010 17.83 18.01 17.66 17.73 11,762,746 -0.05(-0.30%)
Feb 16, 2010 17.68 17.82 17.55 17.79 20,322,126 +0.58(+3.39%)
Feb 12, 2010 17.18 17.20 17.20 17.20 22,351,276 -0.25(-1.42%)
Feb 11, 2010 17.38 17.68 17.09 17.45 22,019,468 +0.09(+0.54%)
Feb 10, 2010 17.49 17.53 16.97 17.36 18,474,052 -0.23(-1.31%)
Feb 09, 2010 17.55 17.85 17.48 17.59 23,613,500 +0.19(+1.08%)
Feb 08, 2010 17.69 17.72 17.10 17.40 16,297,714 -0.16(-0.91%)
Feb 05, 2010 17.56 17.68 16.91 17.56 29,128,858 +0.16(+0.95%)
Feb 04, 2010 18.00 18.00 17.23 17.39 29,962,726 -0.51(-2.83%)
Feb 03, 2010 18.41 18.41 17.82 17.90 20,218,858 -0.36(-1.97%)
Feb 02, 2010 19.12 19.17 18.24 18.26 32,472,754 -0.77(-4.07%)
Feb 01, 2010 18.96 19.33 18.68 19.03 14,169,268 +0.39(+2.07%)
Jan 29, 2010 19.20 19.36 18.49 18.65 12,461,850 -0.31(-1.65%)
Jan 28, 2010 19.46 19.46 18.57 18.96 13,872,608 -0.23(-1.20%)
Jan 27, 2010 19.37 19.47 18.97 19.19 13,044,071 -0.24(-1.21%)
Jan 26, 2010 19.44 19.73 19.01 19.43 12,889,008 -0.15(-0.78%)
Jan 25, 2010 19.68 19.96 19.49 19.58 13,201,757 -0.05(-0.24%)
Jan 22, 2010 20.03 20.29 19.56 19.63 13,221,562 -0.46(-2.29%)
Jan 21, 2010 20.71 20.76 20.07 20.09 10,325,097 -0.52(-2.54%)
Jan 20, 2010 20.62 20.72 20.37 20.61 11,523,897 -0.52(-2.48%)
Jan 19, 2010 20.99 21.19 20.79 21.13 7,598,950 +0.03(+0.14%)
Jan 15, 2010 21.49 21.11 21.11 21.11 8,995,398 -0.51(-2.37%)
Jan 14, 2010 21.52 21.76 21.44 21.62 5,876,667 +0.12(+0.55%)
Jan 13, 2010 21.41 21.56 21.00 21.50 6,478,171 -0.02(-0.08%)
Jan 12, 2010 21.73 21.77 21.19 21.52 9,028,762 -0.47(-2.12%)
Jan 11, 2010 22.40 22.43 21.81 21.98 6,158,286 -0.14(-0.64%)
Jan 08, 2010 22.06 22.30 21.83 22.12 6,191,083 +0.02(+0.11%)
Jan 07, 2010 22.33 22.33 21.79 22.10 6,617,614 -0.29(-1.32%)
Jan 06, 2010 22.04 22.52 21.98 22.40 9,766,225 +0.44(+1.99%)
Jan 05, 2010 21.78 22.08 21.75 21.96 7,371,511 +0.30(+1.39%)
Jan 04, 2010 21.56 21.74 21.49 21.66 9,371,419 +0.85(+4.11%)
Dec 31, 2009 21.16 20.80 20.80 20.80 4,733,696 -0.15(-0.73%)
Dec 30, 2009 20.94 21.11 20.73 20.96 3,652,653 -0.22(-1.06%)
Dec 29, 2009 21.50 21.59 21.17 21.18 4,669,650 -0.16(-0.75%)
Dec 28, 2009 21.22 21.37 21.02 21.34 6,083,919 +0.22(+1.06%)
Dec 24, 2009 20.95 21.15 20.90 21.12 2,857,320 +0.24(+1.16%)
Dec 23, 2009 20.55 21.03 20.50 20.88 9,403,776 +0.56(+2.76%)
Dec 22, 2009 19.96 20.36 19.91 20.32 8,111,394 +0.23(+1.14%)
Dec 21, 2009 20.17 20.30 19.82 20.09 10,832,324 +0.23(+1.16%)
Dec 18, 2009 20.35 20.60 19.76 19.86 18,215,820 -0.32(-1.58%)
Dec 17, 2009 20.77 20.90 20.16 20.17 11,433,156 -0.96(-4.54%)
Dec 16, 2009 20.91 21.33 20.83 21.13 7,710,127 +0.45(+2.19%)
Dec 15, 2009 20.59 20.88 20.51 20.68 6,198,892 +0.12(+0.60%)
Dec 14, 2009 20.42 20.62 20.23 20.56 7,609,467 +0.37(+1.81%)
Dec 11, 2009 20.70 20.83 20.03 20.19 9,341,163 -0.42(-2.06%)
Dec 10, 2009 20.15 20.67 20.09 20.62 12,731,607 +0.73(+3.67%)
Dec 09, 2009 20.25 20.26 19.67 19.89 13,576,904 -0.08(-0.38%)
Dec 08, 2009 20.33 20.39 19.80 19.96 13,230,715 -0.62(-3.01%)
Dec 07, 2009 21.11 21.22 20.52 20.58 14,014,941 -0.56(-2.65%)
Dec 04, 2009 22.07 22.27 20.88 21.14 14,423,117 -0.68(-3.11%)
Dec 03, 2009 21.78 22.07 21.74 21.82 12,420,963 -0.09(-0.43%)
Dec 02, 2009 22.09 22.20 21.80 21.91 9,429,401 -0.16(-0.72%)
Dec 01, 2009 21.66 22.17 21.58 22.07 9,012,377 +0.74(+3.45%)
Nov 30, 2009 21.01 21.51 21.00 21.34 7,428,906 +0.13(+0.61%)
Nov 27, 2009 20.64 21.26 20.33 21.21 9,191,973 -0.74(-3.36%)
Nov 25, 2009 21.81 22.02 21.59 21.94 9,141,452 +0.32(+1.47%)
Nov 24, 2009 21.51 21.71 21.40 21.62 10,621,177 +0.02(+0.08%)
Nov 23, 2009 21.65 21.92 21.38 21.61 11,902,291 +0.64(+3.03%)
Nov 20, 2009 20.85 21.04 20.79 20.97 8,142,117 -0.19(-0.92%)
Nov 19, 2009 21.22 21.41 20.80 21.16 7,949,911 -0.35(-1.64%)
Nov 18, 2009 21.97 22.02 21.41 21.52 9,258,649 -0.27(-1.22%)
Nov 17, 2009 21.28 21.82 21.15 21.78 10,545,189 +0.39(+1.85%)
Nov 16, 2009 20.99 21.60 20.90 21.39 12,140,700 +0.74(+3.57%)
Nov 13, 2009 20.56 20.90 20.33 20.65 13,847,363 +0.37(+1.83%)
Nov 12, 2009 20.48 20.65 20.18 20.28 13,270,688 -0.38(-1.83%)
Nov 11, 2009 20.98 21.12 20.56 20.66 11,421,223 -0.08(-0.37%)
Nov 10, 2009 20.76 20.86 20.39 20.73 12,581,981 -0.01(-0.03%)
Nov 09, 2009 20.18 20.82 20.03 20.74 15,421,606 +1.33(+6.86%)
Nov 06, 2009 19.21 20.07 19.17 19.41 17,844,560 +0.04(+0.18%)
Nov 05, 2009 19.59 19.66 19.20 19.37 19,265,048 -0.05(-0.24%)
Nov 04, 2009 19.65 19.81 19.40 19.42 23,825,956 +0.15(+0.80%)
Nov 03, 2009 19.09 19.45 18.96 19.27 22,833,278 -0.16(-0.82%)
Nov 02, 2009 19.66 19.99 19.09 19.43 13,109,948 -0.03(-0.15%)
Oct 30, 2009 20.13 20.17 19.15 19.46 19,252,860 -0.91(-4.46%)
Oct 29, 2009 20.12 20.67 19.89 20.36 12,392,266 +0.76(+3.88%)
Oct 28, 2009 20.17 20.23 19.59 19.60 16,654,861 -0.97(-4.73%)
Oct 27, 2009 20.81 20.92 20.29 20.57 14,402,252 -0.27(-1.27%)
Oct 26, 2009 21.68 21.96 20.71 20.84 11,997,990 -0.71(-3.28%)
Oct 23, 2009 21.86 21.96 21.41 21.55 11,435,800 -0.47(-2.14%)
Oct 22, 2009 22.12 22.24 21.68 22.02 11,551,387 -0.31(-1.40%)
Oct 21, 2009 22.03 22.93 22.01 22.33 12,289,996 -0.03(-0.13%)
Oct 20, 2009 22.17 22.51 22.15 22.36 10,113,457 -0.67(-2.92%)
Oct 19, 2009 22.78 23.23 22.68 23.03 9,569,267 +0.34(+1.48%)
Oct 16, 2009 22.72 22.78 22.25 22.70 13,237,127 -0.30(-1.31%)
Oct 15, 2009 22.98 23.34 22.73 23.00 15,272,258 -0.15(-0.64%)
Oct 14, 2009 22.60 23.23 22.60 23.14 17,539,132 +1.14(+5.20%)
Oct 13, 2009 21.79 22.19 21.41 22.00 12,709,592 +0.05(+0.24%)
Oct 12, 2009 21.86 22.08 21.49 21.95 9,205,722 +0.75(+3.56%)
Oct 09, 2009 20.99 21.25 20.83 21.19 7,004,664 +0.12(+0.59%)
Oct 08, 2009 20.55 21.14 20.37 21.07 12,111,686 +0.70(+3.44%)
Oct 07, 2009 20.36 20.45 20.00 20.37 12,180,469 +0.11(+0.52%)
Oct 06, 2009 20.22 20.43 20.03 20.26 10,759,597 +0.68(+3.49%)
Oct 05, 2009 19.27 19.67 19.20 19.58 9,787,494 +0.34(+1.75%)
Oct 02, 2009 19.01 19.47 18.76 19.24 10,094,299 -0.17(-0.88%)
Oct 01, 2009 20.62 20.68 19.39 19.41 12,736,089 -0.95(-4.66%)
Sep 30, 2009 20.55 20.66 19.77 20.36 10,811,278 +0.16(+0.82%)
Sep 29, 2009 20.29 20.37 20.03 20.20 7,763,630 -0.16(-0.81%)
Sep 28, 2009 20.16 20.40 20.03 20.36 9,061,170 +0.24(+1.20%)
Sep 25, 2009 20.19 20.64 20.03 20.12 10,678,599 -0.14(-0.70%)
Sep 24, 2009 20.95 21.02 19.99 20.26 12,989,599 -0.70(-3.32%)
Sep 23, 2009 21.65 21.78 20.92 20.96 13,957,078 -0.74(-3.39%)
Sep 22, 2009 21.67 21.97 21.38 21.69 13,331,375 +0.55(+2.62%)
Sep 21, 2009 20.85 21.26 20.68 21.14 13,143,561 -0.68(-3.11%)
Sep 18, 2009 21.68 21.85 21.48 21.82 13,328,929 +0.09(+0.41%)
Sep 17, 2009 21.67 21.98 21.49 21.73 17,952,294 +0.41(+1.91%)
Sep 16, 2009 21.40 21.83 21.26 21.32 22,550,220 +0.18(+0.84%)
Sep 15, 2009 20.43 21.22 20.29 21.15 17,434,570 +0.88(+4.33%)
Sep 14, 2009 19.66 20.30 19.53 20.27 12,660,183 +0.22(+1.12%)
Sep 11, 2009 19.93 20.44 19.88 20.04 20,718,370 +0.28(+1.43%)
Sep 10, 2009 19.05 19.79 19.00 19.76 13,298,829 +0.77(+4.03%)
Sep 09, 2009 19.26 19.45 18.98 19.00 11,449,992 -0.15(-0.80%)
Sep 08, 2009 19.20 19.43 18.99 19.15 12,148,475 +0.75(+4.07%)
Sep 04, 2009 17.89 18.51 17.79 18.40 10,047,892 +0.68(+3.86%)
Sep 03, 2009 17.82 17.85 17.44 17.72 11,715,840 +0.10(+0.57%)
Sep 02, 2009 17.53 17.76 17.49 17.62 9,854,648 -0.12(-0.70%)
Sep 01, 2009 18.00 18.30 17.64 17.74 14,892,383 -0.31(-1.73%)
Aug 31, 2009 18.04 18.38 17.92 18.05 11,805,877 -0.53(-2.85%)
Aug 28, 2009 19.00 19.06 18.47 18.58 7,702,335 -0.08(-0.44%)
Aug 27, 2009 18.56 18.72 18.04 18.67 13,608,368 -0.05(-0.28%)
Aug 26, 2009 18.63 18.93 18.51 18.72 9,044,799 -0.18(-0.97%)
Aug 25, 2009 19.70 19.84 18.72 18.90 12,990,245 -0.44(-2.28%)
Aug 24, 2009 19.67 19.97 19.24 19.34 10,325,348 +0.05(+0.24%)
Aug 21, 2009 18.97 19.47 18.97 19.30 11,833,181 +0.60(+3.18%)
Aug 20, 2009 18.68 18.93 18.66 18.70 11,912,651 -0.08(-0.41%)
Aug 19, 2009 18.19 19.07 18.09 18.78 10,360,222 +0.13(+0.69%)
Aug 18, 2009 18.41 18.74 18.22 18.65 8,955,593 +0.48(+2.64%)
Aug 17, 2009 18.41 18.41 17.96 18.17 11,912,495 -0.99(-5.14%)
Aug 14, 2009 19.86 19.88 18.93 19.15 9,556,077 -0.59(-2.98%)
Aug 13, 2009 19.87 20.00 19.50 19.74 11,075,304 +0.36(+1.85%)
Aug 12, 2009 18.57 19.52 18.38 19.38 12,688,068 +0.66(+3.52%)
Aug 11, 2009 19.05 19.22 18.64 18.72 12,097,532 -0.77(-3.96%)
Aug 10, 2009 19.67 19.84 19.37 19.50 9,622,771 -0.23(-1.16%)
Aug 07, 2009 19.96 20.33 19.65 19.73 10,090,813 -0.13(-0.65%)
Aug 06, 2009 19.94 20.13 19.67 19.86 12,066,267 -0.16(-0.82%)
Aug 05, 2009 20.11 20.12 19.64 20.02 11,231,783 +0.22(+1.13%)
Aug 04, 2009 19.93 20.09 19.63 19.80 9,563,090 -0.60(-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.