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 (%)
Oct 31, 2012	19.98	20.17	19.83	20.09	8,471,327	+0.26(+1.30%)
Oct 26, 2012	19.83	19.83	19.83	19.83	4,147,349	-0.08(-0.42%)
Oct 25, 2012	19.99	20.10	19.83	19.92	6,007,695	+0.25(+1.28%)
Oct 24, 2012	19.77	19.88	19.62	19.67	6,048,688	+0.02(+0.12%)
Oct 23, 2012	19.83	19.83	19.45	19.64	9,497,881	-0.67(-3.30%)
Oct 19, 2012	20.53	20.59	20.22	20.31	7,815,068	-0.20(-0.96%)
Oct 18, 2012	20.35	20.69	20.31	20.51	5,953,040	-0.01(-0.03%)
Oct 17, 2012	20.13	20.52	20.07	20.52	5,362,388	+0.46(+2.29%)
Oct 16, 2012	19.74	20.10	19.72	20.05	7,526,017	+0.32(+1.64%)
Oct 15, 2012	19.69	19.84	19.61	19.73	4,838,733	+0.02(+0.12%)
Oct 12, 2012	19.75	19.86	19.62	19.71	5,477,964	-0.04(-0.21%)
Oct 11, 2012	19.88	19.93	19.71	19.75	8,227,648	+0.10(+0.49%)
Oct 10, 2012	19.86	19.96	19.58	19.65	8,145,370	-0.32(-1.59%)
Oct 09, 2012	19.96	20.11	19.86	19.97	6,961,503	+0.10(+0.48%)
Oct 08, 2012	19.91	20.08	19.77	19.88	4,905,038	-0.26(-1.28%)
Oct 05, 2012	20.33	20.41	20.01	20.13	7,506,900	-0.08(-0.41%)
Oct 04, 2012	19.99	20.32	19.98	20.22	10,592,392	+0.42(+2.11%)
Oct 03, 2012	19.91	19.95	19.73	19.80	9,684,058	-0.19(-0.93%)
Oct 02, 2012	19.98	20.10	19.77	19.98	7,964,041	+0.14(+0.69%)

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.