Indicators

Suncor Energy Inc (NY: SU )

38.09 -0.05 (-0.13%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	16.92	17.06	16.82	16.99	5,628,404	+0.16(+0.98%)
Dec 29, 2011	16.49	16.85	16.43	16.82	6,414,538	+0.39(+2.40%)
Dec 28, 2011	16.92	17.00	16.38	16.43	6,652,251	-0.47(-2.79%)
Dec 27, 2011	16.86	17.00	16.82	16.90	4,225,468	-0.01(-0.03%)
Dec 23, 2011	16.82	16.92	16.67	16.90	6,200,336	+0.79(+4.90%)
Dec 21, 2011	16.07	16.13	15.72	16.11	11,468,701	+0.09(+0.55%)
Dec 20, 2011	16.09	16.27	15.98	16.03	10,615,361	+0.44(+2.84%)
Dec 19, 2011	15.94	16.00	15.50	15.58	13,344,878	-0.24(-1.53%)
Dec 16, 2011	15.71	15.90	15.60	15.83	12,788,445	+0.15(+0.94%)
Dec 15, 2011	16.24	16.28	15.65	15.68	12,756,128	-0.25(-1.59%)
Dec 14, 2011	16.17	16.26	15.76	15.93	14,267,289	-0.62(-3.74%)
Dec 13, 2011	16.85	17.18	16.37	16.55	8,692,663	-0.11(-0.64%)
Dec 12, 2011	16.68	16.85	16.36	16.66	8,852,612	-0.60(-3.48%)
Dec 09, 2011	17.06	17.36	17.02	17.26	7,433,667	+0.28(+1.63%)
Dec 08, 2011	17.57	17.75	16.93	16.98	14,701,883	-0.81(-4.54%)
Dec 07, 2011	17.98	17.98	17.46	17.79	11,948,007	-0.27(-1.47%)
Dec 06, 2011	18.03	18.28	17.81	18.05	9,826,119	-0.02(-0.10%)
Dec 05, 2011	18.15	18.53	17.96	18.07	9,248,627	+0.27(+1.49%)
Dec 02, 2011	18.02	18.05	17.75	17.81	8,394,089	+0.06(+0.37%)

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.