Indicators

Suncor Energy Inc (NY: SU )

37.65 -0.79 (-2.06%)

Official Closing Price Updated: 6:30 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	17.54	17.82	17.53	17.68	7,167,284	+0.07(+0.40%)
Mar 27, 2013	17.75	17.75	17.56	17.61	7,582,611	-0.18(-1.03%)
Mar 26, 2013	17.86	17.92	17.75	17.79	5,515,748	+0.06(+0.33%)
Mar 25, 2013	17.93	18.02	17.67	17.73	4,733,465	-0.11(-0.59%)
Mar 22, 2013	17.85	17.96	17.76	17.84	4,252,017	+0.05(+0.30%)
Mar 21, 2013	17.84	18.01	17.79	17.79	5,338,630	-0.04(-0.23%)
Mar 20, 2013	17.92	17.98	17.78	17.83	3,792,018	+0.04(+0.20%)
Mar 19, 2013	17.88	17.91	17.68	17.79	5,193,943	-0.11(-0.59%)
Mar 18, 2013	18.09	18.10	17.85	17.90	7,074,825	-0.42(-2.32%)
Mar 15, 2013	18.19	18.47	18.16	18.32	6,804,661	+0.16(+0.88%)
Mar 14, 2013	17.91	18.24	17.87	18.17	7,296,603	+0.28(+1.58%)
Mar 13, 2013	18.14	18.18	17.86	17.88	7,674,820	-0.28(-1.52%)
Mar 12, 2013	18.15	18.35	18.06	18.16	5,827,017	+0.04(+0.20%)
Mar 11, 2013	18.00	18.18	17.89	18.12	3,655,167	+0.12(+0.65%)
Mar 08, 2013	18.12	18.25	17.88	18.01	6,531,556	-0.02(-0.13%)
Mar 07, 2013	17.97	18.21	17.97	18.03	6,497,628	+0.16(+0.92%)
Mar 06, 2013	17.79	17.94	17.75	17.86	4,864,346	+0.18(+1.00%)
Mar 05, 2013	17.74	17.91	17.66	17.69	6,754,936	+0.11(+0.64%)
Mar 04, 2013	17.74	17.84	17.55	17.58	8,697,087	-0.15(-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.