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 (%)
Jun 30, 2014	26.26	26.31	26.04	26.22	4,869,244	-0.03(-0.12%)
Jun 27, 2014	26.18	26.28	26.05	26.25	2,994,358	+0.15(+0.57%)
Jun 26, 2014	25.65	26.11	25.53	26.10	5,530,964	+0.44(+1.73%)
Jun 25, 2014	25.52	25.95	25.51	25.66	6,918,542	+0.12(+0.48%)
Jun 24, 2014	26.49	26.53	25.50	25.54	7,345,218	-0.99(-3.73%)
Jun 23, 2014	26.36	26.57	26.26	26.53	4,490,112	+0.13(+0.49%)
Jun 20, 2014	26.29	26.48	26.26	26.40	5,563,813	+0.30(+1.15%)
Jun 19, 2014	26.28	26.34	25.99	26.10	7,445,287	-0.16(-0.61%)
Jun 18, 2014	26.25	26.35	26.00	26.26	6,273,279	+0.02(+0.07%)
Jun 17, 2014	26.45	26.47	26.11	26.24	5,828,105	-0.31(-1.18%)
Jun 16, 2014	26.31	26.75	26.31	26.55	8,491,585	+0.30(+1.12%)
Jun 13, 2014	25.76	26.29	25.75	26.26	10,061,663	+0.54(+2.08%)
Jun 12, 2014	25.27	25.78	25.27	25.72	10,860,522	+0.74(+2.98%)
Jun 11, 2014	24.69	25.05	24.60	24.98	6,110,238	+0.36(+1.45%)
Jun 10, 2014	24.50	24.70	24.36	24.62	4,899,474	+0.52(+2.14%)
Jun 06, 2014	23.89	24.10	23.85	24.10	3,028,997	+0.25(+1.06%)
Jun 05, 2014	23.88	23.97	23.69	23.85	3,806,800	-0.06(-0.23%)
Jun 04, 2014	23.74	24.01	23.60	23.91	4,551,040	+0.10(+0.41%)
Jun 03, 2014	23.67	23.84	23.64	23.81	4,163,505	+0.07(+0.31%)

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.