Indicators

Suncor Energy Inc (NY: SU )

40.09 +0.32 (+0.80%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	22.00	22.12	21.41	21.48	9,598,253	-0.30(-1.40%)
Feb 28, 2012	21.55	21.91	21.55	21.78	7,256,886	+0.21(+0.97%)
Feb 27, 2012	21.87	21.97	21.54	21.57	10,557,026	-0.51(-2.33%)
Feb 24, 2012	21.95	22.33	21.84	22.09	12,673,128	+0.28(+1.29%)
Feb 23, 2012	21.35	21.89	21.20	21.81	11,887,524	+0.53(+2.50%)
Feb 22, 2012	20.82	21.32	20.80	21.27	7,397,455	+0.43(+2.06%)
Feb 21, 2012	20.76	20.99	17.93	20.84	9,098,374	+0.35(+1.72%)
Feb 17, 2012	20.75	20.78	20.29	20.49	10,520,931	-0.02(-0.12%)
Feb 16, 2012	20.34	20.62	20.20	20.52	8,035,445	+0.07(+0.32%)
Feb 15, 2012	20.31	20.65	20.28	20.45	6,572,734	+0.26(+1.27%)
Feb 14, 2012	20.19	20.37	19.96	20.19	9,284,469	-0.03(-0.15%)
Feb 13, 2012	20.46	20.53	20.16	20.22	7,551,294	+0.02(+0.12%)
Feb 10, 2012	20.35	20.49	20.07	20.20	9,251,945	-0.52(-2.51%)
Feb 09, 2012	20.79	20.87	20.58	20.72	5,812,148	-0.08(-0.37%)
Feb 08, 2012	20.83	20.97	20.63	20.80	5,939,849	+0.02(+0.12%)
Feb 07, 2012	20.88	20.92	20.40	20.77	8,191,526	-0.21(-1.00%)
Feb 06, 2012	20.74	21.01	20.68	20.98	6,418,471	+0.01(+0.06%)
Feb 03, 2012	20.62	20.99	20.52	20.97	9,607,314	+0.46(+2.24%)
Feb 02, 2012	20.64	20.92	20.43	20.51	10,844,435	-0.09(-0.43%)

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.