Suncor Energy Inc $39.88

down -1.19


1/8/2014 11:19 AM  |  NYSE : SU  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SU historical data

Date Open High Low Close Volume
7/31/201441.2941.5940.6241.074,736,758
7/31/201445.0545.3844.2344.774,763,291
7/30/201441.6842.1641.5041.882,337,404
7/30/201445.3945.9145.2745.791,751,819
7/29/201441.8241.9641.5441.571,778,852
7/29/201445.2345.4245.1045.121,490,422
7/28/201442.0242.1241.6241.951,525,374
7/28/201445.4645.5445.0245.341,161,001
7/25/201442.1642.4542.0542.121,593,091
7/25/201445.3345.9345.3245.571,771,301
7/24/201442.3442.5942.0542.272,573,703
7/24/201445.5245.7445.1545.441,457,638
7/23/201441.8342.4541.6342.432,400,242
7/23/201444.8545.5644.6545.542,090,009
7/22/201441.8042.0641.7141.941,700,634
7/22/201444.8545.1544.7844.941,690,671
7/21/201441.5341.6741.3941.581,792,408
7/21/201444.6044.7444.4244.591,009,020
7/18/201441.3541.7541.2841.562,059,686
7/18/201444.3044.8344.3044.621,753,506
7/17/201441.8441.8941.0641.162,667,488
7/17/201444.9545.0044.1944.282,095,093
7/16/201441.4841.6741.3041.633,160,960
7/16/201444.7344.7944.4744.721,762,329
7/15/201441.4941.7240.4941.134,964,562
7/15/201444.4544.7543.5944.193,135,864
7/14/201441.5141.9641.4341.863,157,271
7/14/201444.5044.9944.4844.991,781,784
7/11/201442.0942.2541.1341.203,532,714
7/11/201444.9945.1344.1544.242,577,992
7/10/201441.7042.4141.6542.252,749,467
7/10/201444.4545.1944.4444.982,709,713
7/9/201442.4242.8942.3042.772,672,922
7/9/201445.2245.7045.1245.631,807,083
7/8/201442.4442.6641.8542.473,604,152
7/8/201445.2645.5344.6945.352,669,699
7/7/201442.5542.7242.2242.532,923,393
7/7/201445.2545.4645.0445.462,497,846
7/4/201445.4045.7045.2745.31324,777
7/3/201443.0043.1542.6643.081,598,474
7/3/201445.9845.9845.4045.531,646,385
7/2/201442.8943.1442.7443.102,632,888
7/2/201445.7846.0045.5045.922,298,553
7/1/201442.6342.8542.4342.752,035,983
6/30/201442.6942.7742.3342.632,995,011
6/30/201445.6645.7045.2245.501,698,369
6/27/201442.5642.7242.3642.681,841,701
6/27/201445.5045.6445.2045.611,938,450
6/26/201441.7042.4541.5142.443,416,209
6/26/201444.7145.4044.4745.382,458,824
6/25/201441.5042.1941.4741.724,255,298
6/25/201444.5045.2444.5044.702,770,496
6/24/201443.0743.1341.4641.524,517,728
6/24/201446.2446.2544.5544.582,922,459
6/23/201442.8543.2042.6943.132,761,675
6/23/201445.9646.3745.8446.251,935,801
6/20/201442.7443.0642.6942.923,422,062
6/20/201446.0546.3745.9046.077,031,155
6/19/201442.7242.8242.2642.434,579,276
6/19/201446.3146.3645.7345.943,036,088
6/18/201442.6842.8442.2742.693,863,169
6/18/201446.3146.5745.9546.312,850,364
6/17/201443.0143.0442.4542.663,584,617
6/17/201446.7546.7846.1146.323,132,283
6/16/201442.7843.4942.7743.175,222,857
6/16/201446.5047.1846.4546.754,095,307
6/13/201441.8842.7541.8742.696,188,496
6/13/201445.4846.4445.4646.352,983,496
6/12/201441.0941.9141.0941.826,701,890
6/12/201444.7445.5044.6545.443,583,029
6/11/201440.1440.7239.9940.613,786,273
6/11/201443.6644.2643.4944.202,242,280
6/10/201439.8440.1639.6140.033,013,591
6/10/201443.4043.8043.2443.651,874,236
6/9/201439.3239.8439.2939.772,680,237
6/9/201442.9743.4642.9043.391,713,868
6/6/201438.8439.2238.7839.191,863,006
6/6/201442.4542.8842.4442.851,173,974
6/5/201438.8338.9838.5238.782,459,272
6/5/201442.5042.6442.1442.422,216,597
6/4/201438.6039.0338.3738.872,799,149
6/4/201442.1042.6941.9342.551,497,188
6/3/201438.4838.7638.4438.712,560,793
6/3/201442.0942.3042.0342.221,506,840
6/2/201438.3338.6938.2938.592,475,253
6/2/201441.7242.1741.7142.041,945,202
5/30/201438.4238.6438.1938.532,389,970
5/30/201441.6741.9041.4141.732,288,024
5/29/201438.5038.7338.2038.452,686,044
5/29/201441.8242.0641.4841.711,410,986
5/28/201438.6138.6838.1338.483,318,470
5/28/201441.8842.0041.4341.861,376,806
5/27/201439.0839.1838.3638.552,398,769
5/27/201442.4042.4841.7141.882,569,807
5/26/201442.3242.5242.1442.28435,156
5/23/201439.1439.2138.8738.972,039,483
5/23/201442.5542.6442.2542.391,166,832
5/22/201438.8839.0538.7938.982,543,004
5/22/201442.4642.5742.3342.461,223,872
5/21/201438.7438.9638.4938.942,181,781
Trading Center