Indicators

Suncor Energy Inc (NY: SU )

40.09 -0.05 (-0.12%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	19.73	19.75	19.50	19.63	8,023,910	-0.15(-0.76%)
Sep 27, 2012	19.62	19.85	19.58	19.78	6,301,425	+0.36(+1.88%)
Sep 26, 2012	19.39	19.54	19.23	19.42	8,761,782	-0.19(-0.94%)
Sep 25, 2012	20.16	20.16	19.53	19.60	9,569,494	-0.40(-2.00%)
Sep 24, 2012	19.97	20.21	19.92	20.00	7,099,112	-0.22(-1.06%)
Sep 21, 2012	20.42	20.56	20.20	20.22	7,517,019	-0.04(-0.18%)
Sep 20, 2012	19.85	20.29	19.81	20.25	5,409,770	+0.11(+0.53%)
Sep 19, 2012	20.53	20.53	20.05	20.14	9,893,378	-0.43(-2.09%)
Sep 18, 2012	20.72	20.92	20.48	20.57	5,832,042	-0.27(-1.29%)
Sep 17, 2012	21.03	21.41	20.78	20.84	7,413,565	-0.26(-1.22%)
Sep 14, 2012	20.66	21.36	20.62	21.10	11,071,472	+0.64(+3.12%)
Sep 13, 2012	20.02	20.62	19.89	20.46	7,499,129	+0.51(+2.58%)
Sep 12, 2012	20.15	20.16	19.90	19.95	4,373,405	-0.06(-0.30%)
Sep 11, 2012	19.94	20.20	19.94	20.01	3,920,019	+0.13(+0.66%)
Sep 10, 2012	19.71	20.08	19.71	19.88	5,944,824	-0.04(-0.18%)
Sep 07, 2012	19.53	19.93	19.52	19.91	8,095,270	+0.56(+2.90%)
Sep 06, 2012	19.13	19.54	19.13	19.35	7,073,443	+0.42(+2.24%)
Sep 05, 2012	18.81	18.96	18.75	18.93	5,090,869	+0.05(+0.25%)

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.