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 (%)
Feb 27, 2015	19.05	19.15	18.73	18.79	5,625,160	-0.24(-1.25%)
Feb 26, 2015	19.03	19.09	18.85	19.03	4,870,758	-0.23(-1.20%)
Feb 25, 2015	19.23	19.30	18.97	19.26	4,176,868	+0.11(+0.55%)
Feb 24, 2015	19.28	19.38	18.97	19.15	4,392,678	-0.02(-0.13%)
Feb 23, 2015	18.88	19.49	18.79	19.18	6,138,018	+0.04(+0.20%)
Feb 20, 2015	19.22	19.39	18.99	19.14	4,048,018	-0.09(-0.45%)
Feb 19, 2015	18.82	19.35	18.64	19.23	7,674,441	-0.12(-0.61%)
Feb 18, 2015	19.50	19.67	19.30	19.35	6,237,616	-0.42(-2.15%)
Feb 17, 2015	19.60	19.88	19.56	19.77	5,078,951	+0.03(+0.16%)
Feb 13, 2015	19.78	19.74	19.74	19.74	5,072,596	+0.19(+0.96%)
Feb 12, 2015	19.40	19.66	19.34	19.55	5,573,782	+0.55(+2.89%)
Feb 11, 2015	18.76	19.24	18.64	19.00	5,347,051	-0.07(-0.39%)
Feb 10, 2015	19.56	19.60	18.77	19.08	5,844,055	-0.61(-3.08%)
Feb 09, 2015	19.50	19.84	19.49	19.68	6,922,771	+0.39(+2.04%)
Feb 06, 2015	19.52	19.66	19.08	19.29	7,882,153	-0.07(-0.35%)
Feb 05, 2015	18.94	19.38	18.68	19.36	12,339,868	+0.73(+3.92%)
Feb 04, 2015	19.27	19.41	18.48	18.63	14,099,614	-1.28(-6.43%)
Feb 03, 2015	19.79	20.25	19.53	19.91	11,934,317	+0.41(+2.11%)

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.