Indicators

Suncor Energy Inc (NY: SU )

37.65 -0.54 (-1.41%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	19.49	19.56	19.11	19.47	13,836,053	+0.29(+1.50%)
Sep 29, 2010	18.87	19.19	18.79	19.18	11,968,712	+0.34(+1.81%)
Sep 28, 2010	18.53	18.89	18.41	18.84	9,187,065	+0.14(+0.74%)
Sep 27, 2010	18.86	18.91	18.67	18.70	6,653,098	-0.07(-0.38%)
Sep 24, 2010	18.95	18.99	18.70	18.77	9,090,455	+0.14(+0.74%)
Sep 23, 2010	18.62	18.86	18.37	18.64	12,009,464	-0.18(-0.95%)
Sep 22, 2010	19.24	19.35	18.76	18.82	8,222,377	-0.33(-1.75%)
Sep 21, 2010	19.44	19.45	19.00	19.15	9,679,096	-0.26(-1.33%)
Sep 20, 2010	19.20	19.57	19.12	19.41	5,690,282	+0.21(+1.09%)
Sep 17, 2010	19.20	19.41	19.08	19.20	7,028,922	-0.37(-1.89%)
Sep 15, 2010	19.52	19.64	19.40	19.57	5,042,618	-0.17(-0.85%)
Sep 14, 2010	19.87	20.00	19.67	19.74	6,051,743	-0.16(-0.78%)
Sep 13, 2010	19.95	20.04	19.78	19.89	6,497,001	+0.22(+1.09%)
Sep 10, 2010	19.67	19.75	19.54	19.68	8,249,427	+0.17(+0.89%)
Sep 09, 2010	19.48	19.78	19.37	19.50	8,100,290	+0.34(+1.78%)
Sep 08, 2010	19.20	19.41	19.11	19.16	5,939,598	+0.07(+0.34%)
Sep 07, 2010	19.31	19.38	19.04	19.10	6,460,771	-0.39(-2.00%)
Sep 03, 2010	19.38	19.62	19.38	19.49	9,010,910	+0.31(+1.59%)
Sep 02, 2010	19.07	19.27	19.04	19.18	210	+0.03(+0.16%)

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.