Indicators

Suncor Energy Inc (NY: SU )

38.38 +0.62 (+1.64%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.10	17.20	16.79	17.05	15,931,640	+0.05(+0.31%)
Feb 25, 2010	16.87	17.06	16.53	16.99	22,401,056	-0.17(-1.00%)
Feb 24, 2010	17.18	17.44	17.07	17.17	17,400,620	-0.05(-0.30%)
Feb 23, 2010	17.76	17.77	17.15	17.22	19,152,132	-0.65(-3.66%)
Feb 22, 2010	18.34	18.39	17.80	17.87	14,929,284	-0.22(-1.24%)
Feb 19, 2010	17.86	18.23	17.69	18.10	14,090,258	+0.16(+0.89%)
Feb 18, 2010	17.71	17.99	17.69	17.94	11,516,507	+0.19(+1.06%)
Feb 17, 2010	17.84	18.03	17.67	17.75	11,752,968	-0.05(-0.30%)
Feb 16, 2010	17.69	17.83	17.56	17.80	20,305,234	+0.58(+3.39%)
Feb 12, 2010	17.20	17.22	17.22	17.22	22,332,696	-0.25(-1.42%)
Feb 11, 2010	17.40	17.69	17.10	17.47	22,001,164	+0.09(+0.54%)
Feb 10, 2010	17.50	17.55	16.99	17.37	18,458,696	-0.23(-1.31%)
Feb 09, 2010	17.56	17.87	17.49	17.60	23,593,870	+0.19(+1.08%)
Feb 08, 2010	17.70	17.73	17.12	17.41	16,284,167	-0.16(-0.91%)
Feb 05, 2010	17.57	17.69	16.92	17.57	29,104,644	+0.17(+0.95%)
Feb 04, 2010	18.02	18.02	17.25	17.41	29,937,818	-0.51(-2.83%)
Feb 03, 2010	18.42	18.42	17.84	17.91	20,202,052	-0.36(-1.97%)
Feb 02, 2010	19.14	19.19	18.25	18.27	32,445,760	-0.78(-4.07%)

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.