$27.38 -0.12 (%) Suncor Energy Inc - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SU historical data

Date Open High Low Close Volume
7/22/201627.5527.5727.0627.382,471,878
7/22/201636.0036.0635.6936.001,935,300
7/21/201627.5927.8427.4527.502,928,336
7/21/201636.0036.2635.9035.981,633,028
7/20/201627.4427.7727.2827.593,167,291
7/20/201635.8936.2135.6736.052,755,243
7/19/201627.8627.8927.4027.492,421,573
7/19/201636.2536.3235.7235.802,061,363
7/18/201627.7327.9927.5827.942,337,046
7/18/201636.0036.2235.8936.192,339,842
7/15/201628.5028.5327.8527.912,324,448
7/15/201636.7136.8236.0636.082,317,985
7/14/201628.6128.6928.3328.412,653,588
7/14/201637.0037.0736.5236.592,120,985
7/13/201628.4228.7027.9828.232,492,504
7/13/201637.0837.2436.2836.683,031,547
7/12/201628.2528.7028.1828.532,530,598
7/12/201636.7637.2736.6837.233,068,279
7/11/201627.8928.0127.6327.692,331,886
7/11/201636.3636.6836.2736.292,860,720
7/8/201627.9928.2627.8227.843,569,723
7/8/201636.5536.9336.2836.283,494,015
7/7/201628.4528.4827.5827.743,443,976
7/7/201636.6936.7435.9036.062,865,688
7/6/201628.0628.2327.6728.113,072,884
7/6/201636.5036.6536.1136.433,128,377
7/5/201627.9128.3227.7228.225,073,671
7/5/201636.2936.8435.9036.736,142,655
7/4/201636.3536.7036.1036.703,075,917
7/1/201627.8428.6227.8228.223,769,133
6/30/201627.3927.7927.1827.733,607,344
6/30/201635.4935.8935.3035.844,925,109
6/29/201627.1327.4727.0627.404,011,252
6/29/201635.2935.6735.1935.594,048,986
6/28/201626.9927.1326.6226.824,107,288
6/28/201635.4035.4034.8134.944,753,795
6/27/201626.5626.7926.1326.264,622,267
6/27/201634.6934.9234.2234.334,135,380
6/24/201626.9027.7026.8126.854,964,486
6/24/201635.0035.9434.8034.854,945,915
6/23/201627.5328.2927.4728.205,723,672
6/23/201635.0536.2035.0536.2016,844,454
6/22/201627.3227.3426.8427.113,740,042
6/22/201634.9434.9434.4234.793,830,257
6/21/201626.9427.2826.7527.092,919,843
6/21/201634.5934.9434.2734.703,417,422
6/20/201627.1627.3026.9626.973,008,927
6/20/201634.7934.9334.4934.523,421,326
6/17/201626.5426.8126.4526.623,841,014
6/17/201634.2834.5234.0834.3411,049,180
6/16/201625.9026.4125.6026.274,146,364
6/16/201633.7234.1933.4934.043,661,461
6/15/201626.4026.5826.1926.264,113,103
6/15/201634.0134.2433.8333.963,710,083
6/14/201626.6926.9526.4426.583,839,618
6/14/201634.2834.6033.9634.153,626,074
6/13/201626.7127.2826.5426.864,709,455
6/13/201634.2934.7933.9934.423,978,465
6/10/201627.4127.5726.9126.944,738,286
6/10/201634.8534.9834.3434.384,377,774
6/9/201627.6827.9027.5027.675,544,923
6/9/201635.3035.5134.9935.185,807,556
6/8/201628.2028.3727.8027.9421,841,016
6/8/201635.8035.9935.2735.4711,188,689
6/7/201628.1928.5728.0828.533,211,630
6/7/201636.0536.5235.9536.503,986,001
6/6/201627.8528.0327.5627.943,683,881
6/6/201635.9836.1335.4535.822,907,830
6/3/201627.6427.8827.3427.524,176,525
6/3/201635.8836.0635.4035.602,448,247
6/2/201626.7327.4426.6927.433,989,461
6/2/201635.0635.9635.0235.962,257,217
6/1/201627.2027.2426.6427.075,149,907
6/1/201635.6735.7034.9635.362,632,066
5/31/201627.6127.9527.5627.657,234,456
5/31/201636.1336.4736.0836.225,848,718
5/30/201636.0336.0735.6635.99908,490
5/27/201627.3127.6227.1727.544,193,248
5/27/201635.6435.9435.4735.902,057,158
5/26/201627.8227.8227.4027.544,978,879
5/26/201636.0036.0035.5835.703,782,592
5/25/201627.1227.5627.0627.434,419,403
5/25/201635.5535.9835.5235.702,941,944
5/24/201626.5527.2326.4226.904,090,482
5/24/201634.9335.6534.7735.394,649,751
5/23/201626.0926.6225.9826.362,472,387
5/20/201626.2026.4926.1326.302,662,657
5/20/201634.4134.7134.3234.502,121,649
5/19/201626.1126.2225.7626.173,283,066
5/19/201634.2534.3833.8734.302,677,800
5/18/201627.0627.1826.2426.444,193,569
5/18/201635.0035.2034.1334.403,414,739
5/17/201626.9227.5026.7927.186,400,602
5/17/201634.8035.4234.6735.123,560,501
5/16/201626.9427.2226.8927.135,033,951
5/16/201634.8035.0934.6834.983,354,132
5/13/201626.5426.8326.2726.362,393,020
5/13/201634.2234.6333.9734.072,032,695
5/12/201627.1827.5026.4826.575,524,624
5/12/201634.7835.1734.0534.112,610,410
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center