Skip to main content

Suncor Energy Inc (NY: SU )

37.01 +0.64 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 16.17 16.24 15.63 15.90 15,113,584 -0.20(-1.24%)
May 30, 2012 16.31 16.39 16.06 16.10 9,634,017 -0.71(-4.21%)
May 29, 2012 16.70 17.15 16.67 16.81 6,772,078 +0.29(+1.78%)
May 25, 2012 16.29 16.60 16.22 16.52 5,491,846 +0.14(+0.83%)
May 24, 2012 16.66 16.66 16.10 16.38 7,805,358 -0.05(-0.32%)
May 23, 2012 16.11 16.43 15.74 16.43 8,714,732 +0.08(+0.50%)
May 22, 2012 16.29 16.68 16.10 16.35 10,101,407 -0.08(-0.47%)
May 21, 2012 15.88 16.46 15.88 16.43 6,060,800 +0.60(+3.80%)
May 18, 2012 16.14 16.19 15.74 15.83 8,882,880 -0.09(-0.56%)
May 17, 2012 16.12 16.17 15.85 15.91 8,416,043 -0.07(-0.44%)
May 16, 2012 16.20 16.54 15.93 15.98 10,805,628 -0.21(-1.31%)
May 15, 2012 16.50 16.59 16.14 16.20 10,828,415 -0.26(-1.58%)
May 14, 2012 16.54 16.72 16.39 16.46 11,427,068 -0.45(-2.68%)
May 11, 2012 17.05 17.43 16.86 16.91 11,675,026 -0.30(-1.75%)
May 10, 2012 17.32 17.55 17.16 17.21 9,249,026 +0.09(+0.55%)
May 09, 2012 17.16 17.48 16.93 17.12 10,383,655 -0.44(-2.52%)
May 08, 2012 17.64 17.76 17.26 17.56 12,623,751 -0.35(-1.97%)
May 07, 2012 17.69 17.98 17.62 17.91 8,764,654 +0.03(+0.16%)
May 04, 2012 18.27 18.42 17.73 17.88 12,610,348 -0.74(-3.96%)
May 03, 2012 19.27 19.31 18.62 18.62 10,121,200 -0.64(-3.33%)
May 02, 2012 19.51 19.57 19.15 19.26 6,901,852 -0.43(-2.18%)
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.