Indicators

Suncor Energy Inc (NY: SU )

38.14 +0.15 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	18.92	19.58	18.91	19.48	9,377,704	+0.45(+2.39%)
Apr 27, 2012	18.86	19.04	18.69	19.03	6,104,782	+0.17(+0.88%)
Apr 26, 2012	18.72	18.99	18.68	18.86	6,540,047	-0.01(-0.03%)
Apr 25, 2012	18.77	18.91	18.46	18.87	8,580,870	+0.35(+1.88%)
Apr 24, 2012	18.48	18.72	18.40	18.52	6,273,170	+0.07(+0.38%)
Apr 23, 2012	18.08	18.52	17.90	18.45	8,072,084	+0.05(+0.29%)
Apr 20, 2012	18.85	18.93	18.36	18.40	9,183,148	-0.23(-1.23%)
Apr 19, 2012	18.59	18.87	18.46	18.63	6,230,650	+0.03(+0.16%)
Apr 18, 2012	18.52	18.76	18.33	18.60	6,483,572	-0.08(-0.44%)
Apr 17, 2012	18.54	18.98	18.45	18.68	10,145,780	+0.52(+2.89%)
Apr 16, 2012	18.16	18.33	17.97	18.16	9,921,024	+0.15(+0.85%)
Apr 13, 2012	18.28	18.28	17.96	18.00	8,582,044	-0.33(-1.80%)
Apr 12, 2012	17.79	18.40	17.64	18.33	9,600,149	+0.67(+3.77%)
Apr 11, 2012	17.67	17.86	17.57	17.67	8,192,772	+0.26(+1.49%)
Apr 10, 2012	17.97	18.04	17.27	17.41	9,971,245	-0.53(-2.96%)
Apr 09, 2012	17.74	18.19	17.69	17.94	6,178,353	-0.12(-0.69%)
Apr 05, 2012	18.46	18.58	17.91	18.06	14,619,137	-0.44(-2.39%)
Apr 04, 2012	19.12	19.39	18.30	18.50	16,360,830	-0.98(-5.02%)
Apr 03, 2012	19.61	19.66	19.36	19.48	7,100,749	-0.22(-1.11%)

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.