$26.36 -0.13 (%) Suncor Energy Inc - NYSE

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SU historical data

Date Open High Low Close Volume
9/4/201526.1026.5325.9426.363,852,194
9/4/201534.6035.1734.3735.002,457,691
9/3/201526.5227.3026.3026.495,660,266
9/3/201535.2035.9634.8234.953,556,208
9/2/201527.4127.4226.0726.377,057,051
9/2/201536.1436.2034.6935.004,568,661
9/1/201527.4127.6527.0127.316,901,263
9/1/201536.1636.3735.5136.054,072,760
8/31/201527.3028.3326.7428.247,027,784
8/31/201535.9937.3035.6137.266,298,342
8/28/201527.3228.2627.2227.868,445,120
8/28/201536.1037.4236.0936.814,146,594
8/27/201526.5127.6526.4827.569,252,280
8/27/201535.1436.4935.0836.435,019,958
8/26/201525.7725.9825.0025.975,141,743
8/26/201534.2834.6233.2834.523,477,784
8/25/201525.6726.0025.0725.157,571,560
8/25/201533.9034.6233.4433.623,945,723
8/24/201524.4725.9024.2024.817,994,546
8/24/201532.5034.2032.1332.935,114,539
8/21/201526.1026.6925.7726.046,137,586
8/21/201534.1934.9133.9134.283,247,839
8/20/201526.6726.9926.1426.164,263,683
8/20/201534.9235.3234.1934.222,676,823
8/19/201527.5527.7126.6926.864,667,797
8/19/201536.0436.2735.1235.163,803,793
8/18/201527.8927.9427.5927.853,678,935
8/18/201536.4636.5936.0936.332,262,216
8/17/201528.3128.3627.8427.953,629,858
8/17/201537.0937.1736.4236.601,791,379
8/14/201528.2328.6528.1728.453,356,305
8/14/201536.9737.4336.7937.262,144,611
8/13/201528.5928.6428.0028.203,748,842
8/13/201537.2737.3536.6236.851,970,828
8/12/201528.8929.1728.5428.913,887,741
8/12/201537.5737.8937.0837.492,545,844
8/11/201528.3428.8328.0428.803,329,232
8/11/201537.0137.7836.8337.752,733,895
8/10/201528.4129.0727.9729.042,958,216
8/10/201537.1737.8136.7637.712,074,989
8/7/201528.4329.0228.3028.453,195,653
8/7/201537.3838.1937.1737.352,336,849
8/6/201528.0528.6527.8328.634,670,518
8/6/201536.9737.5636.6337.512,998,794
8/5/201528.3628.6327.8928.304,947,008
8/5/201537.2037.6236.7737.322,681,946
8/4/201527.4528.2827.3028.005,267,768
8/4/201535.9337.1335.8536.932,446,613
8/3/201527.8028.2927.6227.663,990,260
7/31/201528.2128.4728.0128.164,614,535
7/31/201536.6136.9236.4536.842,857,312
7/30/201527.3628.5727.3128.267,248,559
7/30/201535.7537.2335.5336.818,268,788
7/29/201525.6226.7225.3826.686,370,381
7/29/201533.1234.6232.8634.623,733,586
7/28/201525.2025.7024.9625.665,166,985
7/28/201532.7233.2332.4333.182,602,319
7/27/201525.1525.3424.9125.083,777,900
7/27/201532.7532.9832.4532.722,262,540
7/24/201525.7325.7525.1125.365,096,310
7/24/201533.6533.7032.8233.083,007,331
7/23/201525.7125.8225.3025.775,729,804
7/23/201533.4033.6532.9433.653,382,792
7/22/201525.5425.8625.2525.734,772,791
7/22/201533.2533.7532.9233.552,641,843
7/21/201526.2026.4825.7025.763,767,293
7/21/201534.0534.3833.2933.352,094,436
7/20/201526.5126.6026.0426.054,608,121
7/20/201534.5434.5733.8533.862,116,545
7/17/201527.0827.1826.5126.643,544,747
7/17/201535.2035.2434.4234.582,411,617
7/16/201527.4227.5327.0827.163,203,360
7/16/201535.4235.5535.0835.242,121,027
7/15/201527.2927.6326.9927.203,668,931
7/15/201534.9135.6434.7835.163,242,467
7/14/201526.8327.5826.7627.503,326,161
7/14/201534.2135.1434.1435.052,371,715
7/13/201526.7027.0826.5227.032,448,049
7/13/201534.1734.4933.8534.381,795,608
7/10/201526.8626.9226.4526.803,422,620
7/10/201534.1834.3033.6934.002,228,616
7/9/201527.4027.4626.5326.604,362,287
7/9/201534.7034.8833.7233.793,235,225
7/8/201527.1627.4126.7027.033,684,374
7/8/201534.6134.8933.9834.442,771,157
7/7/201526.8927.5226.5527.494,308,999
7/7/201534.2834.9733.9034.952,442,052
7/6/201527.0027.4126.8327.042,961,101
7/6/201534.0534.5733.9434.183,964,827
7/3/201534.5234.7234.3234.60455,349
7/2/201527.5227.7827.5227.612,627,134
7/2/201534.7034.9434.6134.631,930,771
7/1/201527.5127.8927.3127.404,322,143
6/30/201527.5027.7827.4127.524,658,472
6/30/201534.1934.6834.0834.404,045,582
6/29/201527.4727.7027.2427.265,065,580
6/29/201533.9834.3033.7533.793,201,289
6/26/201527.9028.1627.6527.926,902,652
6/26/201534.5234.8434.2434.372,737,241
6/25/201528.8328.8527.9628.044,663,071
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!