$26.88 +0.52 (%) Suncor Energy Inc - New York Stock Exchange, Inc.

May. 24, 2016 | 03:40 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
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
5/11/201626.6327.1626.1326.833,820,573
5/11/201634.2334.8833.7434.473,598,402
5/10/201625.9426.9025.9026.724,898,868
5/10/201633.5634.8433.5534.524,573,768
5/9/201626.0826.1925.3125.656,000,680
5/9/201633.8433.9432.8533.243,705,481
5/6/201625.6126.6025.4026.258,314,254
5/6/201633.0834.3332.8133.844,913,748
5/5/201626.9927.0825.4125.7810,838,085
5/5/201634.4634.7332.6933.169,253,232
5/4/201627.3427.5326.4026.556,561,331
5/4/201634.9335.2834.0134.183,854,779
5/3/201627.9627.9827.1527.514,064,099
5/3/201635.3235.3234.3734.952,896,981
5/2/201629.1429.3428.1428.375,030,168
5/2/201636.6936.7035.3135.583,449,718
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center