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 (%)
Apr 30, 2012	19.19	19.86	19.17	19.76	9,246,117	+0.46(+2.39%)
Apr 27, 2012	19.13	19.31	18.96	19.30	6,019,120	+0.17(+0.88%)
Apr 26, 2012	18.99	19.26	18.95	19.13	6,448,277	-0.01(-0.03%)
Apr 25, 2012	19.04	19.18	18.72	19.14	8,460,464	+0.35(+1.88%)
Apr 24, 2012	18.74	18.98	18.66	18.79	6,185,145	+0.07(+0.38%)
Apr 23, 2012	18.34	18.78	18.16	18.71	7,958,817	+0.05(+0.29%)
Apr 20, 2012	19.12	19.20	18.62	18.66	9,054,291	-0.23(-1.23%)
Apr 19, 2012	18.85	19.14	18.72	18.89	6,143,221	+0.03(+0.16%)
Apr 18, 2012	18.78	19.03	18.59	18.86	6,392,595	-0.08(-0.44%)
Apr 17, 2012	18.80	19.25	18.71	18.95	10,003,415	+0.53(+2.89%)
Apr 16, 2012	18.41	18.59	18.22	18.41	9,781,813	+0.16(+0.85%)
Apr 13, 2012	18.54	18.54	18.21	18.26	8,461,621	-0.33(-1.80%)
Apr 12, 2012	18.04	18.66	17.89	18.59	9,465,440	+0.68(+3.77%)
Apr 11, 2012	17.92	18.12	17.82	17.92	8,077,812	+0.26(+1.49%)
Apr 10, 2012	18.22	18.30	17.52	17.66	9,831,329	-0.54(-2.96%)
Apr 09, 2012	18.00	18.45	17.94	18.19	6,091,658	-0.13(-0.69%)
Apr 05, 2012	18.73	18.84	18.16	18.32	14,414,002	-0.45(-2.39%)
Apr 04, 2012	19.39	19.66	18.56	18.77	16,131,256	-0.99(-5.02%)
Apr 03, 2012	19.89	19.94	19.64	19.76	7,001,111	-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.