Indicators

Suncor Energy Inc (NY: SU )

36.58 -0.34 (-0.92%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	19.46	19.47	19.23	19.36	8,138,103	-0.15(-0.76%)
Sep 27, 2012	19.35	19.57	19.31	19.50	6,391,104	+0.36(+1.88%)
Sep 26, 2012	19.11	19.26	18.96	19.14	8,886,476	-0.18(-0.94%)
Sep 25, 2012	19.88	19.88	19.26	19.33	9,705,683	-0.39(-2.00%)
Sep 24, 2012	19.69	19.93	19.64	19.72	7,200,144	-0.21(-1.06%)
Sep 21, 2012	20.13	20.27	19.92	19.93	7,623,999	-0.04(-0.18%)
Sep 20, 2012	19.57	20.00	19.53	19.97	5,486,760	+0.11(+0.53%)
Sep 19, 2012	20.25	20.25	19.77	19.86	10,034,177	-0.42(-2.09%)
Sep 18, 2012	20.43	20.63	20.19	20.29	5,915,041	-0.27(-1.29%)
Sep 17, 2012	20.73	21.11	20.49	20.55	7,519,072	-0.25(-1.22%)
Sep 14, 2012	20.37	21.06	20.33	20.80	11,229,037	+0.63(+3.12%)
Sep 13, 2012	19.74	20.33	19.61	20.17	7,605,854	+0.51(+2.58%)
Sep 12, 2012	19.87	19.88	19.62	19.67	4,435,645	-0.06(-0.30%)
Sep 11, 2012	19.66	19.92	19.66	19.73	3,975,807	+0.13(+0.66%)
Sep 10, 2012	19.44	19.80	19.44	19.60	6,029,428	-0.04(-0.18%)
Sep 07, 2012	19.26	19.65	19.24	19.63	8,210,479	+0.55(+2.90%)
Sep 06, 2012	18.87	19.27	18.87	19.08	7,174,110	+0.42(+2.24%)
Sep 05, 2012	18.54	18.70	18.48	18.66	5,163,320	+0.05(+0.25%)

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.