$28.16 -0.10 (%) Suncor Energy Inc - NYSE

Jul. 31, 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
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
6/25/201535.6435.6534.4634.563,022,995
6/24/201528.0928.8928.0028.785,912,021
6/24/201534.7635.8234.6135.703,861,274
6/23/201527.5528.3127.4028.174,218,500
6/23/201534.0434.9233.9034.782,705,589
6/22/201527.3527.8327.3027.642,665,565
6/22/201533.5034.2333.4334.001,624,187
6/19/201527.5527.7927.3327.435,813,261
6/19/201533.5134.1233.5133.7010,552,268
6/18/201528.3828.4027.7927.822,821,975
6/18/201534.4734.5034.0034.002,095,292
6/17/201528.1128.4227.6328.173,419,395
6/17/201534.7234.9834.0434.462,191,092
6/16/201527.8028.0327.5028.003,487,683
6/16/201534.2834.5133.8934.492,350,958
6/15/201528.0728.2027.7127.785,177,019
6/15/201534.7034.7734.1334.242,645,179
6/12/201528.6528.7228.2328.253,083,294
6/12/201535.3335.3834.7534.803,095,394
6/11/201529.4829.5328.7528.903,141,481
6/11/201536.2836.3235.4235.522,446,485
6/10/201529.6929.7629.3829.583,349,114
6/10/201536.3136.3536.0736.232,934,159
6/9/201528.5929.2428.5929.063,644,039
6/9/201535.2536.0535.2535.882,408,364
6/8/201528.8928.9528.1828.273,487,422
6/8/201535.8735.9534.9735.062,885,444
6/5/201528.6529.4528.5428.983,686,270
6/5/201535.9536.8135.8136.012,299,559
6/4/201528.8929.1028.7428.893,451,975
6/4/201536.0736.2935.9136.132,040,831
6/3/201529.0029.3828.9129.162,951,424
6/3/201536.1536.5236.0736.302,061,563
6/2/201528.8829.3428.8229.122,306,985
6/2/201536.0336.3535.8836.141,968,366
6/1/201529.2429.2528.7428.894,313,793
6/1/201536.4736.5036.0736.191,713,870
5/29/201529.2329.3428.8729.233,043,286
5/29/201536.5236.6336.0736.353,044,418
5/28/201528.9029.3628.6729.333,236,559
5/28/201536.2036.5435.8736.501,962,724
5/27/201529.0429.2528.8329.142,041,647
5/27/201536.1536.4935.8936.322,032,997
5/26/201529.6629.7129.0129.153,157,779
5/26/201536.7136.9036.0436.211,987,483
5/25/201537.1437.1536.7636.95472,252
5/22/201529.8430.2329.7030.172,471,470
5/22/201536.6537.2036.4737.112,894,442
5/21/201530.0330.3629.8630.172,497,980
  • 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!