Indicators

Suncor Energy Inc (NY: SU )

39.41 -0.03 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	17.79	18.07	17.78	17.93	7,066,713	+0.07(+0.40%)
Mar 27, 2013	18.01	18.01	17.81	17.86	7,476,212	-0.19(-1.03%)
Mar 26, 2013	18.11	18.18	18.00	18.05	5,438,352	+0.06(+0.33%)
Mar 25, 2013	18.18	18.28	17.92	17.99	4,667,046	-0.11(-0.59%)
Mar 22, 2013	18.11	18.21	18.02	18.09	4,192,353	+0.05(+0.30%)
Mar 21, 2013	18.09	18.26	18.04	18.04	5,263,719	-0.04(-0.23%)
Mar 20, 2013	18.18	18.23	18.03	18.08	3,738,809	+0.04(+0.20%)
Mar 19, 2013	18.14	18.17	17.93	18.05	5,121,062	-0.11(-0.59%)
Mar 18, 2013	18.35	18.36	18.11	18.15	6,975,551	-0.43(-2.31%)
Mar 15, 2013	18.45	18.73	18.42	18.58	6,709,178	+0.16(+0.88%)
Mar 14, 2013	18.17	18.50	18.12	18.42	7,194,218	+0.29(+1.58%)
Mar 13, 2013	18.40	18.44	18.12	18.14	7,567,128	-0.28(-1.52%)
Mar 12, 2013	18.41	18.61	18.32	18.42	5,745,253	+0.04(+0.19%)
Mar 11, 2013	18.26	18.44	18.15	18.38	3,603,877	+0.12(+0.65%)
Mar 08, 2013	18.38	18.51	18.13	18.26	6,439,905	-0.02(-0.13%)
Mar 07, 2013	18.23	18.47	18.23	18.29	6,406,454	+0.17(+0.92%)
Mar 06, 2013	18.04	18.19	18.00	18.12	4,796,090	+0.18(+1.00%)
Mar 05, 2013	17.99	18.17	17.91	17.94	6,660,151	+0.11(+0.64%)
Mar 04, 2013	17.99	18.09	17.80	17.83	8,575,050	-0.16(-0.86%)

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.