Indicators

Suncor Energy Inc (NY: SU )

37.99 -0.39 (-1.02%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.43	18.50	18.21	18.43	4,825,391	-0.06(-0.34%)
May 28, 2015	18.23	18.52	18.08	18.50	5,131,842	+0.12(+0.65%)
May 27, 2015	18.32	18.45	18.18	18.38	3,237,079	-0.01(-0.03%)
May 26, 2015	18.71	18.74	18.30	18.38	5,006,897	-0.64(-3.38%)
May 22, 2015	18.82	19.03	19.03	19.03	3,918,775	+0.00(+0.00%)
May 21, 2015	18.94	19.14	18.83	19.03	3,960,761	+0.20(+1.07%)
May 20, 2015	18.70	18.95	18.70	18.83	4,081,308	+0.20(+1.05%)
May 19, 2015	18.77	18.82	18.55	18.63	6,634,171	-0.32(-1.70%)
May 18, 2015	19.19	19.23	18.91	18.95	3,372,999	-0.23(-1.22%)
May 15, 2015	18.95	19.24	18.87	19.19	3,837,934	+0.11(+0.60%)
May 14, 2015	19.18	19.31	19.01	19.07	4,686,075	-0.03(-0.13%)
May 13, 2015	19.33	19.37	19.01	19.10	6,632,112	-0.03(-0.17%)
May 12, 2015	19.22	19.43	19.11	19.13	4,308,575	-0.04(-0.23%)
May 11, 2015	19.25	19.31	19.08	19.17	4,132,507	+0.00(+0.00%)
May 08, 2015	19.10	19.38	18.80	19.17	7,428,082	+0.27(+1.43%)
May 07, 2015	19.24	19.29	18.79	18.90	9,019,435	-0.50(-2.60%)
May 06, 2015	19.73	19.85	19.11	19.41	11,988,095	-0.62(-3.09%)
May 05, 2015	20.59	20.73	19.93	20.02	5,808,433	-0.35(-1.73%)
May 04, 2015	20.43	20.49	20.20	20.38	6,709,139	+0.06(+0.28%)

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.