$28.27 +0.20 (%) Suncor Energy Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 09:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SU historical data

Date Open High Low Close Volume
8/25/201628.0828.2027.9128.072,652,656
8/25/201636.2536.4336.0936.271,493,812
8/24/201628.1528.3227.9628.093,038,754
8/24/201636.4636.5836.2036.312,294,041
8/23/201628.3628.4628.2328.281,963,464
8/23/201636.4536.6236.4336.492,428,355
8/22/201628.1428.3827.9028.332,679,294
8/22/201636.3536.7436.0736.722,190,158
8/19/201628.5128.6128.3428.432,429,440
8/19/201636.7436.8036.4936.551,523,693
8/18/201628.5128.7628.4728.724,014,022
8/18/201636.6036.7336.4436.642,214,203
8/17/201628.3228.3327.7828.254,189,044
8/17/201636.4836.4935.8036.332,575,862
8/16/201628.4228.5628.3528.472,330,225
8/16/201636.5836.7336.4836.591,745,051
8/15/201628.2428.5328.2428.352,684,222
8/15/201636.5136.8436.4936.682,458,726
8/12/201628.0228.2027.8828.111,706,293
8/12/201636.2636.4836.1036.452,416,179
8/11/201627.7528.1127.6427.963,093,637
8/11/201636.1836.4536.0436.312,686,145
8/10/201627.4527.7027.3327.586,110,411
8/10/201635.8036.0935.6236.043,438,852
8/9/201627.1827.4327.0827.352,560,759
8/9/201635.7736.0235.6335.902,190,967
8/8/201626.7127.3026.6327.063,160,060
8/8/201635.0335.8835.0335.642,835,206
8/5/201626.4726.6226.0726.593,183,971
8/5/201634.8235.0434.3835.033,958,356
8/4/201626.3726.7526.2926.632,392,960
8/4/201634.4134.8334.3034.722,208,692
8/3/201626.0826.4625.7726.423,597,552
8/3/201634.1434.5833.8434.562,618,291
8/2/201626.3926.5425.7726.003,521,732
8/2/201634.5034.6233.7634.064,088,949
8/1/201626.6126.7025.8025.923,512,614
7/29/201626.5026.9926.4426.913,348,242
7/29/201634.7235.1934.6735.142,606,816
7/28/201626.4426.7526.2526.714,835,791
7/28/201634.9035.2134.6035.192,485,019
7/27/201626.7126.8526.0826.273,887,375
7/27/201635.1435.3734.5134.662,914,272
7/26/201626.3126.5626.1826.553,964,140
7/26/201634.7535.0534.5935.022,147,317
7/25/201627.0527.1526.1926.353,068,026
7/25/201635.7535.8634.6434.822,698,382
7/22/201627.5527.5727.0627.382,471,878
7/22/201636.0036.0635.6936.001,935,300
7/21/201627.5927.8427.4527.502,928,336
7/21/201636.0036.2635.9035.981,633,028
7/20/201627.4427.7727.2827.593,167,291
7/20/201635.8936.2135.6736.052,755,243
7/19/201627.8627.8927.4027.492,421,573
7/19/201636.2536.3235.7235.802,061,363
7/18/201627.7327.9927.5827.942,337,046
7/18/201636.0036.2235.8936.192,339,842
7/15/201628.5028.5327.8527.912,324,448
7/15/201636.7136.8236.0636.082,317,985
7/14/201628.6128.6928.3328.412,653,588
7/14/201637.0037.0736.5236.592,120,985
7/13/201628.4228.7027.9828.232,492,504
7/13/201637.0837.2436.2836.683,031,547
7/12/201628.2528.7028.1828.532,530,598
7/12/201636.7637.2736.6837.233,068,279
7/11/201627.8928.0127.6327.692,331,886
7/11/201636.3636.6836.2736.292,860,720
7/8/201627.9928.2627.8227.843,569,723
7/8/201636.5536.9336.2836.283,494,015
7/7/201628.4528.4827.5827.743,443,976
7/7/201636.6936.7435.9036.062,865,688
7/6/201628.0628.2327.6728.113,072,884
7/6/201636.5036.6536.1136.433,128,377
7/5/201627.9128.3227.7228.225,073,671
7/5/201636.2936.8435.9036.736,142,655
7/4/201636.3536.7036.1036.703,075,917
7/1/201627.8428.6227.8228.223,769,133
6/30/201627.3927.7927.1827.733,607,344
6/30/201635.4935.8935.3035.844,925,109
6/29/201627.1327.4727.0627.404,011,252
6/29/201635.2935.6735.1935.594,048,986
6/28/201626.9927.1326.6226.824,107,288
6/28/201635.4035.4034.8134.944,753,795
6/27/201626.5626.7926.1326.264,622,267
6/27/201634.6934.9234.2234.334,135,380
6/24/201626.9027.7026.8126.854,964,486
6/24/201635.0035.9434.8034.854,945,915
6/23/201627.5328.2927.4728.205,723,672
6/23/201635.0536.2035.0536.2016,844,454
6/22/201627.3227.3426.8427.113,740,042
6/22/201634.9434.9434.4234.793,830,257
6/21/201626.9427.2826.7527.092,919,843
6/21/201634.5934.9434.2734.703,417,422
6/20/201627.1627.3026.9626.973,008,927
6/20/201634.7934.9334.4934.523,421,326
6/17/201626.5426.8126.4526.623,841,014
6/17/201634.2834.5234.0834.3411,049,180
6/16/201625.9026.4125.6026.274,146,364
6/16/201633.7234.1933.4934.043,661,461
6/15/201626.4026.5826.1926.264,113,103
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center