$31.14 0.00 (%) Suncor Energy Inc - NYSE

Dec. 18, 2014 | 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
12/18/201432.0132.0230.2131.148,456,883
12/18/201437.2037.2035.0736.135,752,396
12/17/201428.4130.9527.9630.619,293,632
12/17/201433.0135.8432.5035.717,547,882
12/16/201426.7528.9626.5628.359,310,107
12/16/201431.0733.6630.8933.015,967,024
12/15/201428.0428.3526.7026.907,184,206
12/15/201432.5532.8731.1131.374,697,813
12/12/201427.7428.5427.6327.746,304,480
12/12/201432.0733.0231.9132.134,887,488
12/11/201427.8428.8227.6428.236,300,383
12/11/201432.1033.2531.9032.565,634,021
12/10/201429.2329.2328.1128.219,602,966
12/10/201433.4833.4932.2932.415,103,494
12/9/201429.2030.4629.1429.728,520,098
12/9/201433.4034.7533.3534.025,039,391
12/8/201430.8531.3029.0329.359,211,609
12/8/201435.2135.2533.2833.706,394,071
12/5/201431.4331.8730.9731.313,693,460
12/5/201435.9236.3935.4535.753,916,025
12/4/201432.6832.7931.4831.575,092,213
12/4/201437.2337.3535.8035.897,235,068
12/3/201432.3233.4332.1632.864,219,880
12/3/201436.8137.9536.6637.364,078,395
12/2/201432.1333.1831.8932.156,099,506
12/2/201436.6537.7836.3336.604,761,422
12/1/201431.0632.3330.7532.207,838,996
12/1/201435.5036.6234.9936.484,998,083
11/28/201432.3632.4231.2431.594,760,918
11/28/201436.8636.9635.6636.115,619,997
11/27/201438.5138.6436.3836.867,757,700
11/26/201435.0035.0634.3134.773,872,138
11/26/201439.3339.4438.5739.073,864,815
11/25/201435.9136.0335.0635.243,699,674
11/25/201440.3740.5439.4839.634,309,976
11/24/201435.8536.0335.2635.724,139,592
11/24/201440.3640.5339.8240.323,240,975
11/21/201435.6736.3535.5736.094,294,955
11/21/201440.0040.8139.9940.523,963,485
11/20/201434.0735.2134.0335.103,098,577
11/20/201438.5639.8038.5339.693,503,530
11/19/201434.4834.6533.6934.104,897,427
11/19/201439.1239.3238.2438.713,433,947
11/18/201434.6834.8934.3534.694,319,824
11/18/201439.2539.4538.9039.173,242,334
11/17/201434.5835.0734.5234.744,703,873
11/17/201439.0839.6739.0739.193,830,990
11/14/201434.5935.1034.3035.053,263,316
11/14/201439.2739.5838.8239.573,677,073
11/13/201435.0335.2034.1234.464,844,680
11/13/201439.7139.8238.8039.193,565,765
11/12/201434.4835.4334.4335.184,457,772
11/12/201439.0839.9938.9239.853,660,363
11/11/201434.4334.8434.1034.683,384,071
11/11/201439.1439.4638.7839.292,417,330
11/10/201435.0535.1734.2134.413,892,982
11/10/201439.7439.7638.9339.173,348,833
11/7/201433.8434.8333.8434.573,669,022
11/7/201438.4539.5638.4539.193,251,238
11/6/201433.5933.9133.0933.625,803,380
11/6/201438.3738.7137.8538.503,346,553
11/5/201432.9334.2132.7333.856,678,631
11/5/201437.6038.9837.4238.524,222,206
11/4/201433.3533.4432.4532.645,950,367
11/4/201438.0038.1536.9937.245,483,587
11/3/201435.6235.6333.8933.995,836,924
11/3/201440.2540.2738.4938.574,072,048
10/31/201434.8935.5634.4135.544,050,320
10/31/201439.0440.0738.8240.023,694,399
10/30/201434.5835.2034.4734.855,212,518
10/30/201438.8439.3638.5639.003,123,216
10/29/201435.2635.7434.3634.714,959,392
10/29/201439.2939.7938.4838.854,022,376
10/28/201434.1334.9733.8334.883,539,928
10/28/201438.2039.0637.9139.002,645,074
10/27/201434.2034.2033.3333.953,534,595
10/27/201438.4938.4937.5038.153,031,453
10/24/201434.5734.7134.0534.612,886,093
10/24/201438.8038.9538.1538.872,785,353
10/23/201434.1734.8434.0434.663,995,217
10/23/201438.4139.1238.2838.983,604,363
10/22/201434.5634.6533.6033.714,389,640
10/22/201438.9639.0937.7637.903,796,874
10/21/201434.4134.6334.0134.624,396,569
10/21/201438.7038.8938.1438.863,720,829
10/20/201433.6233.8132.9033.774,613,600
10/20/201437.8838.1437.0638.103,233,066
10/17/201433.5834.0233.1733.457,415,123
10/17/201437.8638.1937.3937.735,462,918
10/16/201431.5733.5131.3332.988,561,621
10/16/201435.8437.7135.5237.146,319,257
10/15/201431.5032.3431.0732.278,558,240
10/15/201435.5436.4235.1736.316,844,169
10/14/201432.3032.5831.6731.959,391,508
10/14/201436.2036.6435.5536.105,899,414
10/13/201432.6933.3532.2632.294,533,401
10/10/201433.2833.5332.4532.716,675,498
10/10/201437.2237.5236.3836.665,472,753
10/9/201434.2534.2733.2133.567,151,976
10/9/201438.1238.1237.1037.514,562,446
  • Showing 1-100 of 2,503 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center