$22.53 -0.42 (%) Suncor Energy Inc - NYSE

Feb. 8, 2016 | 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
2/8/201622.5523.0022.1422.536,939,312
2/8/201631.5031.9530.8631.373,187,191
2/5/201623.0523.2122.6722.955,938,967
2/5/201631.9132.0631.2831.882,886,726
2/4/201622.6423.9722.6423.126,258,628
2/4/201631.0132.7731.0031.824,811,600
2/3/201622.8823.0521.9722.907,984,028
2/3/201631.7531.7830.6031.553,554,940
2/2/201622.1622.2821.5622.227,596,245
2/2/201631.2131.2430.3431.183,606,414
2/1/201623.2023.2122.4922.847,697,307
2/1/201632.5132.5131.5131.833,171,019
1/29/201623.6023.6722.8523.555,251,913
1/29/201633.0333.1832.2333.185,280,852
1/28/201623.2823.5222.7323.346,959,653
1/28/201632.5032.9431.9332.834,370,533
1/27/201621.8322.6521.6922.246,150,508
1/27/201630.5631.8430.5631.414,849,093
1/26/201621.3522.2221.3022.046,580,131
1/26/201630.1831.2330.1331.004,565,500
1/25/201621.7622.0220.9120.984,898,886
1/25/201630.9331.1929.8229.944,141,147
1/22/201621.8722.3121.7522.126,767,126
1/22/201630.7731.5430.7531.337,272,964
1/21/201619.7021.1519.5920.848,368,101
1/21/201628.3730.1628.2229.765,339,918
1/20/201619.4919.9518.7119.6111,350,331
1/20/201628.5228.9027.3228.437,656,825
1/19/201620.9821.2519.6719.989,503,006
1/19/201630.2030.7828.6729.096,246,971
1/18/201630.7730.8529.3529.773,204,980
1/15/201621.3222.2321.2621.496,107,121
1/15/201630.8332.0630.7231.223,470,045
1/14/201621.9522.6321.6122.554,719,873
1/14/201631.4232.4831.0232.393,788,543
1/13/201623.0223.0221.7321.815,512,557
1/13/201632.7532.7631.2131.333,107,473
1/12/201622.6922.7521.9622.724,690,557
1/12/201632.2232.4231.4032.423,125,197
1/11/201623.5723.6222.3322.416,229,889
1/11/201633.2033.3031.7731.923,593,241
1/8/201624.0224.0923.4123.494,332,254
1/8/201633.9733.9933.1233.253,168,028
1/7/201623.7323.9323.4223.636,546,191
1/7/201633.5133.6733.0033.303,850,039
1/6/201624.7724.7724.1324.214,313,485
1/6/201634.9034.9034.0334.104,452,266
1/5/201625.3225.4024.7625.323,922,620
1/5/201635.2835.5534.6335.402,919,908
1/4/201625.4725.8524.9825.304,381,073
1/4/201635.4235.9034.8935.282,982,082
12/31/201525.4925.9225.4925.802,572,241
12/31/201535.3535.9435.3535.721,852,539
12/30/201526.0426.3325.6525.753,520,430
12/30/201536.2636.6435.6335.781,590,876
12/29/201526.6426.8626.2826.382,811,650
12/29/201537.0437.2836.3436.461,602,487
12/28/201526.2926.4226.0126.302,105,651
12/24/201526.8326.9626.5426.621,138,357
12/24/201537.1437.3036.7536.89783,594
12/23/201526.1226.8426.1026.834,251,144
12/23/201536.2437.2136.2437.193,065,981
12/22/201525.6925.8025.3225.753,240,471
12/22/201535.8035.9735.3035.962,248,497
12/21/201525.9526.3125.5225.654,128,529
12/21/201536.2536.6635.6535.842,297,499
12/18/201525.2026.0025.1525.844,671,640
12/18/201535.1536.2435.1135.997,622,803
12/17/201525.3725.5225.0425.405,207,017
12/17/201535.2135.6034.9135.442,959,731
12/16/201525.4725.7225.2325.583,515,600
12/16/201535.1335.4934.7335.243,175,358
12/15/201525.4225.7725.3525.593,387,835
12/15/201534.8235.3234.8235.133,113,309
12/14/201525.4525.5024.9725.135,172,282
12/14/201534.9735.0334.3034.555,009,534
12/11/201525.8325.8525.3325.623,827,893
12/11/201535.3035.3834.7335.222,864,973
12/10/201525.8226.6925.7026.173,120,149
12/10/201535.0136.2334.8835.672,806,883
12/9/201525.9426.7925.6826.065,797,748
12/9/201535.1236.2234.9635.380
12/8/201525.2426.1025.0125.745,620,522
12/8/201534.2735.4034.0334.953,561,056
12/7/201526.3226.3225.5125.764,554,289
12/7/201535.5235.5534.5134.773,484,415
12/4/201527.1227.2226.6026.954,640,664
12/4/201536.3036.4035.6236.030
12/3/201527.7627.8627.3327.543,552,985
12/3/201537.0537.2036.5036.750
12/2/201528.0428.1127.4027.533,372,778
12/2/201537.6037.6036.6336.772,751,112
12/1/201527.6828.2827.6128.263,763,422
12/1/201537.0237.8036.9437.793,028,179
11/30/201527.1727.6427.1627.603,607,386
11/30/201536.2236.9236.2236.903,386,345
11/27/201527.2827.4527.2127.381,308,639
11/27/201536.4336.6736.2836.282,044,500
11/26/201536.7336.9536.4236.42855,750
11/25/201527.7027.9527.3527.562,597,601
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center