Indicators

Suncor Energy Inc (NY: SU )

40.09 +0.32 (+0.80%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	24.11	24.52	23.88	24.23	10,527,437	+0.52(+2.19%)
May 23, 2011	23.49	23.77	23.16	23.71	9,031,003	-0.61(-2.51%)
May 20, 2011	24.20	24.66	24.03	24.32	10,988,396	-0.13(-0.51%)
May 19, 2011	24.52	24.64	24.09	24.44	7,763,573	+0.11(+0.44%)
May 18, 2011	23.93	24.48	23.78	24.33	10,245,239	+0.62(+2.62%)
May 17, 2011	23.54	23.78	23.17	23.71	14,098,369	+0.07(+0.30%)
May 16, 2011	23.71	24.35	23.56	23.64	11,029,716	-0.19(-0.78%)
May 13, 2011	24.20	24.30	23.63	23.83	11,839,362	-0.29(-1.19%)
May 12, 2011	24.15	24.41	23.72	24.11	16,613,886	-0.28(-1.15%)
May 11, 2011	25.22	25.22	24.17	24.39	12,661,683	-0.91(-3.59%)
May 10, 2011	25.37	25.64	25.09	25.30	10,406,609	+0.10(+0.38%)
May 09, 2011	25.14	25.36	24.76	25.21	9,803,728	+0.41(+1.64%)
May 06, 2011	24.86	25.48	24.49	24.80	14,454,137	+0.33(+1.34%)
May 05, 2011	25.45	25.59	24.37	24.47	28,940,904	-1.57(-6.01%)
May 04, 2011	26.22	26.33	25.31	26.04	16,062,084	-0.07(-0.28%)
May 03, 2011	27.34	27.34	25.76	26.11	20,292,936	-1.48(-5.37%)

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.