$30.17 +0.32 (%) Suncor Energy Inc - NYSE

May. 21, 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
5/20/201529.6530.0529.6429.852,574,407
5/20/201536.2536.7736.2436.412,217,840
5/19/201529.7629.8429.4229.544,184,051
5/19/201536.4636.4836.0036.133,616,091
5/18/201530.4330.4929.9930.052,127,289
5/15/201530.0430.5029.9230.422,420,515
5/15/201536.2036.6736.0836.582,844,100
5/14/201530.4130.6130.1430.242,955,422
5/14/201536.2336.5336.1036.301,716,585
5/13/201530.6530.7230.1430.284,182,752
5/13/201536.6936.7636.1036.242,369,493
5/12/201530.4730.8230.3030.332,717,340
5/12/201536.7036.9536.3736.442,861,094
5/11/201530.5330.6430.2530.402,606,297
5/11/201536.9237.0336.5736.831,731,247
5/8/201530.2930.7329.8130.404,684,756
5/8/201536.5837.1636.0836.772,400,070
5/7/201530.5130.5829.8029.975,688,393
5/7/201536.8937.0036.1836.393,963,170
5/6/201531.2831.4730.3030.777,560,673
5/6/201537.3737.7536.3337.034,650,349
5/5/201532.6532.8731.6031.753,663,273
5/5/201539.3039.6238.1338.332,989,771
5/4/201532.3932.4932.0332.314,231,332
5/4/201539.2539.3538.8039.092,544,467
5/1/201532.4032.7032.1432.223,321,912
5/1/201539.2739.7439.0239.132,029,852
4/30/201533.0633.1332.2532.605,863,195
4/30/201539.8839.9739.0239.293,866,783
4/29/201532.9133.3132.6633.263,463,596
4/29/201539.4840.0339.1039.881,778,789
4/28/201532.9033.2432.6033.024,987,861
4/28/201539.7840.0339.1939.712,383,629
4/27/201533.1933.3632.7332.912,671,938
4/27/201540.3240.4939.5839.852,000,941
4/24/201533.0933.2832.7333.062,475,145
4/24/201540.1440.4539.8340.221,564,584
4/23/201532.7933.4132.7432.983,084,182
4/23/201540.0440.5540.0340.091,970,128
4/22/201532.6133.0532.1032.794,516,304
4/22/201539.9340.4039.3240.142,119,964
4/21/201532.8432.9732.1432.502,470,770
4/21/201540.2740.5039.5339.922,331,974
4/20/201532.8033.4932.6632.922,740,508
4/20/201540.1140.9339.9740.272,127,171
4/17/201532.8033.0532.4432.823,458,181
4/17/201539.8540.2039.5740.123,362,853
4/16/201532.9633.2632.6832.913,357,136
4/16/201540.3540.5239.9340.073,066,691
4/15/201532.0233.2332.0033.084,918,977
4/15/201540.1540.8640.1240.673,751,050
4/14/201531.7032.0331.6731.933,563,542
4/14/201539.5939.9939.4839.902,530,642
4/13/201531.7431.8031.1731.391,905,237
4/13/201539.8939.9839.2639.531,810,128
4/10/201531.4931.7731.2831.562,219,177
4/10/201539.7039.9539.4839.689,786,919
4/9/201531.0331.7431.0331.283,346,505
4/9/201538.9339.9038.9339.373,300,371
4/8/201531.3631.6730.9130.974,992,948
4/8/201538.9139.4638.7538.843,654,914
4/7/201530.9331.5630.8231.193,779,087
4/7/201538.5439.4238.5438.983,499,085
4/6/201531.0031.3930.9531.044,482,162
4/6/201538.6839.0838.6138.722,887,563
4/2/201529.4730.9529.4730.778,207,221
4/2/201537.1538.9137.1538.654,932,513
4/1/201529.4329.8529.3329.523,965,679
4/1/201537.1937.6837.1037.252,685,851
3/31/201528.9229.4128.6529.252,855,893
3/31/201536.7537.2536.4737.012,948,687
3/30/201529.1329.4129.0529.204,575,117
3/30/201536.8037.2236.7636.872,923,231
3/27/201529.1429.5228.8629.114,268,743
3/27/201536.4136.9336.0736.633,324,713
3/26/201529.5929.8329.0929.303,560,644
3/26/201536.8337.1336.3036.554,329,759
3/25/201528.9729.3728.6528.992,991,870
3/25/201536.1036.7435.8636.163,581,558
3/24/201528.7228.9328.5228.752,324,895
3/24/201535.7836.1435.6835.971,794,149
3/23/201528.4828.8428.4328.572,499,594
3/23/201535.6836.1035.6335.742,318,875
3/20/201528.2728.5128.1828.203,010,921
3/20/201535.7635.9635.4535.457,870,967
3/19/201528.0128.1727.6327.693,252,752
3/19/201535.5535.8235.2235.413,057,524
3/18/201527.0528.8227.0128.596,000,019
3/18/201534.5936.2134.5935.934,135,633
3/17/201527.3027.8427.0027.474,981,674
3/17/201534.8735.5534.4435.112,538,214
3/16/201527.3827.7627.1227.593,674,748
3/16/201534.9535.4634.6435.222,531,256
3/13/201527.6227.7727.1227.643,193,703
3/13/201535.1535.4834.7335.342,559,762
3/12/201528.4528.5927.8327.901,805,868
3/12/201535.9336.1435.3635.382,754,537
3/11/201527.9928.4927.9128.222,995,716
3/11/201535.5936.3335.4636.023,196,612
3/10/201528.2028.5527.8928.033,521,190
  • Showing 1-100 of 2,508 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center