Indicators

Suncor Energy Inc (NY: SU )

36.58 -0.34 (-0.92%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	21.03	21.52	21.02	21.35	7,422,731	+0.13(+0.61%)
Nov 27, 2009	20.66	21.28	20.34	21.22	9,184,332	-0.74(-3.36%)
Nov 25, 2009	21.82	22.04	21.61	21.96	9,133,853	+0.32(+1.47%)
Nov 24, 2009	21.52	21.73	21.42	21.64	10,612,348	+0.02(+0.08%)
Nov 23, 2009	21.67	21.94	21.40	21.62	11,892,397	+0.64(+3.03%)
Nov 20, 2009	20.87	21.06	20.80	20.99	8,135,349	-0.19(-0.92%)
Nov 19, 2009	21.23	21.42	20.82	21.18	7,943,303	-0.35(-1.64%)
Nov 18, 2009	21.98	22.04	21.43	21.54	9,250,953	-0.27(-1.22%)
Nov 17, 2009	21.30	21.84	21.17	21.80	10,536,424	+0.40(+1.85%)
Nov 16, 2009	21.01	21.62	20.92	21.41	12,130,608	+0.74(+3.57%)
Nov 13, 2009	20.58	20.92	20.35	20.67	13,835,852	+0.37(+1.83%)
Nov 12, 2009	20.50	20.66	20.20	20.30	13,259,656	-0.38(-1.83%)
Nov 11, 2009	21.00	21.14	20.58	20.67	11,411,729	-0.08(-0.37%)
Nov 10, 2009	20.78	20.88	20.41	20.75	12,571,522	-0.01(-0.03%)
Nov 09, 2009	20.20	20.83	20.05	20.76	15,408,787	+1.33(+6.86%)
Nov 06, 2009	19.23	20.08	19.19	19.42	17,829,728	+0.04(+0.18%)
Nov 05, 2009	19.61	19.67	19.21	19.39	19,249,034	-0.05(-0.24%)
Nov 04, 2009	19.67	19.83	19.42	19.44	23,806,150	+0.15(+0.80%)
Nov 03, 2009	19.11	19.47	18.98	19.28	22,814,296	-0.16(-0.82%)

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.