Indicators

Suncor Energy Inc (NY: SU )

39.04 +0.10 (+0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	17.98	19.09	17.81	18.88	8,394,132	+0.57(+3.11%)
Jan 29, 2015	18.64	18.76	17.91	18.31	8,174,370	-0.27(-1.47%)
Jan 28, 2015	19.13	19.13	18.52	18.58	7,232,034	-0.61(-3.20%)
Jan 27, 2015	18.81	19.26	18.65	19.19	8,000,655	+0.28(+1.51%)
Jan 26, 2015	19.01	19.10	18.72	18.91	7,118,230	-0.12(-0.63%)
Jan 23, 2015	18.91	19.29	18.74	19.03	9,453,295	+0.13(+0.67%)
Jan 22, 2015	18.68	19.03	18.50	18.90	8,853,635	+0.23(+1.22%)
Jan 21, 2015	18.52	18.96	18.33	18.67	10,210,531	+0.42(+2.32%)
Jan 20, 2015	18.67	18.76	18.18	18.25	9,075,330	-0.79(-4.16%)
Jan 16, 2015	18.23	19.08	18.17	19.04	10,572,839	+0.93(+5.14%)
Jan 15, 2015	18.98	19.00	18.10	18.11	8,729,907	-0.38(-2.05%)
Jan 14, 2015	18.05	18.58	17.87	18.49	8,831,123	+0.06(+0.34%)
Jan 13, 2015	18.17	18.81	18.10	18.43	12,097,979	+0.27(+1.50%)
Jan 12, 2015	18.63	18.65	18.12	18.15	10,052,164	-0.83(-4.37%)
Jan 09, 2015	19.24	19.49	18.96	18.98	8,467,131	-0.22(-1.12%)
Jan 08, 2015	19.15	19.43	19.09	19.20	11,513,023	+0.30(+1.57%)
Jan 07, 2015	19.10	19.30	18.74	18.90	7,923,500	+0.03(+0.17%)
Jan 06, 2015	18.96	19.25	18.58	18.87	11,366,303	-0.33(-1.71%)
Jan 05, 2015	19.60	19.66	18.89	19.20	8,298,695	-0.89(-4.44%)

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.