$29.37 +0.01 (%) Suncor Energy Inc - New York Stock Exchange, Inc.

Apr. 29, 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
4/29/201629.5329.9029.2229.375,759,517
4/29/201636.7737.3836.7036.834,131,030
4/28/201628.7029.9028.5429.365,025,619
4/28/201636.2437.4735.9136.854,401,116
4/27/201629.0829.3828.3028.693,555,668
4/27/201636.6136.9635.8236.252,909,375
4/26/201628.7629.0128.6128.823,083,032
4/26/201636.3136.6136.2036.352,048,887
4/25/201628.4428.5628.1028.512,921,356
4/25/201636.0036.2135.6136.172,164,587
4/22/201628.4628.8728.4428.664,039,523
4/22/201636.0436.5836.0236.302,803,309
4/21/201628.9828.9928.1928.334,165,450
4/21/201636.6436.7535.9336.063,419,591
4/20/201628.9729.3828.6328.874,791,902
4/20/201636.7537.0736.2936.534,619,125
4/19/201628.5329.3928.1829.326,151,139
4/19/201636.2537.2035.7637.143,089,417
4/18/201627.1228.4127.1228.323,999,665
4/18/201634.9636.3634.9636.222,672,865
4/15/201628.2128.3527.8927.983,193,796
4/15/201636.2236.4635.8135.922,482,287
4/14/201628.9128.9928.4928.722,740,729
4/14/201637.0237.1236.6236.914,242,328
4/13/201628.9829.1328.6628.913,770,805
4/13/201637.0537.2936.7037.052,212,316
4/12/201627.7929.0727.6328.874,725,699
4/12/201635.8237.1935.6036.893,443,699
4/11/201627.7828.1327.5927.602,226,335
4/11/201635.9036.3235.5735.571,766,765
4/8/201627.6727.7127.3527.522,767,391
4/8/201636.0036.0135.6435.822,462,414
4/7/201627.0527.2826.7226.902,431,477
4/7/201635.5535.8035.1635.391,996,634
4/6/201626.8827.3026.5427.273,309,553
4/6/201635.3035.7334.9735.732,347,034
4/5/201626.6426.8926.4826.653,002,083
4/5/201635.1135.4134.9935.072,367,274
4/4/201627.6527.7026.9327.035,273,741
4/4/201636.1136.1335.1935.332,344,527
4/1/201627.1127.7427.0227.682,992,517
4/1/201635.5036.1235.4236.032,583,435
3/31/201627.4527.9327.4027.813,109,112
3/31/201635.3036.2335.3036.172,964,342
3/30/201627.5827.8827.3827.522,333,539
3/30/201635.8036.0835.5835.652,217,151
3/29/201626.7527.3226.5727.182,844,610
3/29/201635.3035.6534.9935.513,103,327
3/28/201627.1927.1926.6527.132,753,584
3/28/201635.8835.8935.2035.801,689,147
3/24/201626.3527.1626.2227.073,798,095
3/24/201634.9835.9534.8635.863,925,643
3/23/201627.6327.6926.9126.923,932,337
3/23/201636.2136.4435.5235.572,365,644
3/22/201627.3528.2427.3327.865,966,961
3/22/201636.0036.8435.8536.283,669,257
3/21/201627.5627.7827.3927.764,007,626
3/21/201635.8636.3435.8136.312,225,872
3/18/201628.2628.3227.5527.645,120,394
3/18/201636.4936.7235.8636.007,601,434
3/17/201627.9328.2327.6428.143,692,553
3/17/201636.4436.7036.0236.563,057,784
3/16/201626.9427.6126.7227.555,352,167
3/16/201636.0036.4435.6536.124,681,176
3/15/201625.7926.7625.7826.753,634,255
3/15/201634.4535.7634.4235.763,827,419
3/14/201625.8026.3125.5426.213,245,669
3/14/201634.1834.9033.9634.783,179,789
3/11/201626.0426.4025.9626.165,305,154
3/11/201634.5134.8534.3034.624,007,586
3/10/201625.8326.0325.2025.673,302,639
3/10/201634.3634.6033.7434.283,503,738
3/9/201625.9526.3625.7226.024,633,289
3/9/201634.9535.2334.3134.515,349,088
3/8/201625.8225.8725.2625.563,534,275
3/8/201634.4534.5133.8934.323,495,702
3/7/201625.1926.3525.1826.045,166,760
3/7/201633.6934.9733.6534.584,058,870
3/4/201625.1625.5124.9225.324,917,094
3/4/201633.7834.0033.3933.753,294,338
3/3/201624.8525.2324.6424.965,763,579
3/3/201633.4133.7933.1533.414,710,251
3/2/201624.7324.9024.0824.874,042,819
3/2/201633.3633.4432.4933.393,698,676
3/1/201624.7025.2124.6525.064,728,066
3/1/201633.3633.7833.2733.623,348,524
2/29/201624.6124.9924.3624.484,924,835
2/29/201633.2233.8232.9333.087,506,390
2/26/201625.1225.2324.1924.354,272,930
2/26/201633.9434.1332.7232.894,729,902
2/25/201624.1224.8124.0124.654,219,168
2/25/201632.8933.5732.7033.373,520,722
2/24/201623.1124.2323.1024.114,333,707
2/24/201632.0033.2431.9533.024,242,635
2/23/201624.2024.3423.5623.784,613,730
2/23/201633.3233.5432.5232.734,183,992
2/22/201624.4624.7224.3624.614,780,326
2/22/201633.4733.8933.3933.897,429,117
2/19/201623.3623.9923.2723.884,379,674
2/19/201632.2533.0432.1632.863,062,546
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center