$27.74 +0.59 (%) Suncor Energy Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 11:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SU historical data

Date Open High Low Close Volume
9/28/201626.0627.1725.9127.156,645,539
9/28/201634.3935.6134.3635.583,509,713
9/27/201625.9926.0125.7025.895,829,221
9/27/201634.5034.5034.0334.182,171,032
9/26/201626.4426.4626.1626.215,912,389
9/26/201634.8234.8734.5334.682,072,588
9/23/201626.5626.7726.2926.486,400,245
9/23/201634.9035.1634.6434.852,461,505
9/22/201626.6926.8926.6926.745,809,417
9/22/201634.7235.0534.7034.942,110,237
9/21/201626.0026.2725.7926.255,499,962
9/21/201634.3434.4334.0434.402,266,113
9/20/201626.0926.2525.7725.784,006,866
9/20/201634.5734.7634.0434.052,197,917
9/19/201626.0826.3426.0626.124,442,776
9/19/201634.3534.7234.3034.502,472,342
9/16/201625.8526.0825.7325.903,379,725
9/16/201634.2934.4534.0134.256,233,425
9/15/201626.0226.3925.9426.203,589,344
9/15/201634.3334.7134.2734.451,963,527
9/14/201625.9526.3625.7925.974,215,277
9/14/201634.2034.6234.0634.242,077,197
9/13/201626.4026.4425.8826.096,044,190
9/13/201634.7034.7334.1034.293,328,109
9/12/201626.6326.9126.3926.784,727,718
9/12/201634.8935.2034.6234.932,085,850
9/9/201627.3027.4126.7526.896,543,828
9/9/201635.4935.6934.9135.052,957,891
9/8/201627.4927.8127.3127.685,861,752
9/8/201635.3935.9335.2335.762,933,689
9/7/201627.5927.6827.2727.364,072,306
9/7/201635.3935.5135.1535.292,041,675
9/6/201627.5727.6527.4427.523,453,024
9/6/201635.6035.6835.2835.361,879,029
9/2/201627.2127.5427.1927.433,115,096
9/2/201635.5535.8235.3835.632,209,622
9/1/201626.8027.1926.7626.935,456,764
9/1/201635.1135.6135.1135.202,611,645
8/31/201627.5527.6227.0127.116,911,728
8/31/201636.2136.2435.4335.564,255,714
8/30/201627.8027.9427.6627.823,654,989
8/30/201636.2736.5336.1836.421,969,971
8/29/201628.1828.1827.6827.764,194,849
8/29/201636.2136.3736.0536.142,123,680
8/26/201628.1628.5727.9328.083,219,258
8/26/201636.2636.6836.2536.481,670,918
8/25/201628.0828.2027.9128.072,652,656
8/25/201636.2536.4336.0936.271,493,812
8/24/201628.1528.3227.9628.093,038,754
8/24/201636.4636.5836.2036.312,294,041
8/23/201628.3628.4628.2328.281,963,464
8/23/201636.4536.6236.4336.492,428,355
8/22/201628.1428.3827.9028.332,679,294
8/22/201636.3536.7436.0736.722,190,158
8/19/201628.5128.6128.3428.432,429,440
8/19/201636.7436.8036.4936.551,523,693
8/18/201628.5128.7628.4728.724,014,022
8/18/201636.6036.7336.4436.642,214,203
8/17/201628.3228.3327.7828.254,189,044
8/17/201636.4836.4935.8036.332,575,862
8/16/201628.4228.5628.3528.472,330,225
8/16/201636.5836.7336.4836.591,745,051
8/15/201628.2428.5328.2428.352,684,222
8/15/201636.5136.8436.4936.682,458,726
8/12/201628.0228.2027.8828.111,706,293
8/12/201636.2636.4836.1036.452,416,179
8/11/201627.7528.1127.6427.963,093,637
8/11/201636.1836.4536.0436.312,686,145
8/10/201627.4527.7027.3327.586,110,411
8/10/201635.8036.0935.6236.043,438,852
8/9/201627.1827.4327.0827.352,560,759
8/9/201635.7736.0235.6335.902,190,967
8/8/201626.7127.3026.6327.063,160,060
8/8/201635.0335.8835.0335.642,835,206
8/5/201626.4726.6226.0726.593,183,971
8/5/201634.8235.0434.3835.033,958,356
8/4/201626.3726.7526.2926.632,392,960
8/4/201634.4134.8334.3034.722,208,692
8/3/201626.0826.4625.7726.423,597,552
8/3/201634.1434.5833.8434.562,618,291
8/2/201626.3926.5425.7726.003,521,732
8/2/201634.5034.6233.7634.064,088,949
8/1/201626.6126.7025.8025.923,512,614
7/29/201626.5026.9926.4426.913,348,242
7/29/201634.7235.1934.6735.142,606,816
7/28/201626.4426.7526.2526.714,835,791
7/28/201634.9035.2134.6035.192,485,019
7/27/201626.7126.8526.0826.273,887,375
7/27/201635.1435.3734.5134.662,914,272
7/26/201626.3126.5626.1826.553,964,140
7/26/201634.7535.0534.5935.022,147,317
7/25/201627.0527.1526.1926.353,068,026
7/25/201635.7535.8634.6434.822,698,382
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center