$27.52 +0.26 (%) Suncor Energy Inc - NYSE

Jun. 30, 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
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
5/21/201536.6937.0436.4936.852,962,331
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
  • Showing 1-100 of 2,511 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!