$29.81 -0.50 (%) Suncor Energy Inc - NYSE

Jan. 28, 2015 | 10:14 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SU historical data

Date Open High Low Close Volume
1/27/201529.7030.4229.4630.315,065,858
1/27/201536.8137.6836.5637.632,792,739
1/26/201530.0330.1729.5629.864,507,124
1/26/201537.3837.5036.7337.212,477,838
1/23/201529.8630.4729.5930.055,985,641
1/23/201537.0737.7836.7337.343,785,985
1/22/201529.5030.0629.2129.855,605,988
1/22/201536.4637.1936.1137.053,553,407
1/21/201529.2529.9528.9529.496,465,108
1/21/201535.1636.8234.9436.403,901,109
1/20/201529.4829.6328.7128.825,746,321
1/20/201535.4535.5034.7134.933,847,658
1/19/201535.8535.9935.0635.55872,169
1/16/201528.7930.1328.7030.076,694,514
1/16/201534.4636.1034.4636.003,563,926
1/15/201529.9730.0028.5828.605,527,606
1/15/201535.5035.7434.2034.223,947,022
1/14/201528.5029.3428.2229.205,591,694
1/14/201533.8735.0833.8534.874,700,842
1/13/201528.7029.7128.5929.107,660,203
1/13/201534.2035.4634.2034.814,893,019
1/12/201529.4229.4628.6128.676,365,133
1/12/201535.0035.1434.1334.323,338,777
1/9/201530.3830.7829.9429.985,361,221
1/9/201536.0036.4835.5335.613,772,754
1/8/201530.2530.6930.1530.327,289,820
1/8/201535.7736.2835.6735.983,680,275
1/7/201530.1730.4829.5929.855,017,005
1/7/201535.7436.1035.0835.284,344,067
1/6/201529.9530.4129.3529.807,196,920
1/6/201535.3535.8234.6335.234,668,188
1/5/201530.9631.0529.8430.325,254,621
1/5/201536.4136.5735.1635.725,218,828
1/2/201531.5032.0831.3231.733,705,471
1/2/201536.8637.6436.6637.352,229,736
12/31/201431.6532.1231.2931.783,525,703
12/31/201436.7037.3036.2936.901,809,327
12/30/201432.0332.2731.6331.962,837,675
12/30/201437.4037.4936.7137.092,025,514
12/29/201432.4132.8532.1832.244,623,875
12/29/201437.6838.1737.4037.402,773,221
12/26/201432.4132.5831.9032.182,167,626
12/24/201432.1732.4431.5432.082,256,189
12/24/201437.4637.6736.7137.311,675,262
12/23/201431.8432.5331.7932.473,899,914
12/23/201437.1037.8037.1037.802,657,936
12/22/201431.5731.9330.9831.684,920,431
12/22/201436.7537.1536.0336.883,840,082
12/19/201431.4732.0231.0931.908,034,002
12/19/201436.4037.1636.1036.1015,783,745
12/18/201432.0132.0230.2131.148,456,883
12/18/201437.2037.2035.0736.135,752,396
12/17/201428.4130.9527.9630.619,293,632
12/17/201433.0135.8432.5035.717,547,882
12/16/201426.7528.9626.5628.359,310,107
12/16/201431.0733.6630.8933.015,967,024
12/15/201428.0428.3526.7026.907,184,206
12/15/201432.5532.8731.1131.374,697,813
12/12/201427.7428.5427.6327.746,304,480
12/12/201432.0733.0231.9132.134,887,488
12/11/201427.8428.8227.6428.236,300,383
12/11/201432.1033.2531.9032.565,634,021
12/10/201429.2329.2328.1128.219,602,966
12/10/201433.4833.4932.2932.415,103,494
12/9/201429.2030.4629.1429.728,520,098
12/9/201433.4034.7533.3534.025,039,391
12/8/201430.8531.3029.0329.359,211,609
12/8/201435.2135.2533.2833.706,394,071
12/5/201431.4331.8730.9731.313,693,460
12/5/201435.9236.3935.4535.753,916,025
12/4/201432.6832.7931.4831.575,092,213
12/4/201437.2337.3535.8035.897,235,068
12/3/201432.3233.4332.1632.864,219,880
12/3/201436.8137.9536.6637.364,078,395
12/2/201432.1333.1831.8932.156,099,506
12/2/201436.6537.7836.3336.604,761,422
12/1/201431.0632.3330.7532.207,838,996
12/1/201435.5036.6234.9936.484,998,083
11/28/201432.3632.4231.2431.594,760,918
11/28/201436.8636.9635.6636.115,619,997
11/27/201438.5138.6436.3836.867,757,700
11/26/201435.0035.0634.3134.773,872,138
11/26/201439.3339.4438.5739.073,864,815
11/25/201435.9136.0335.0635.243,699,674
11/25/201440.3740.5439.4839.634,309,976
11/24/201435.8536.0335.2635.724,139,592
11/24/201440.3640.5339.8240.323,240,975
11/21/201435.6736.3535.5736.094,294,955
11/21/201440.0040.8139.9940.523,963,485
11/20/201434.0735.2134.0335.103,098,577
11/20/201438.5639.8038.5339.693,503,530
11/19/201434.4834.6533.6934.104,897,427
11/19/201439.1239.3238.2438.713,433,947
11/18/201434.6834.8934.3534.694,319,824
11/18/201439.2539.4538.9039.173,242,334
11/17/201434.5835.0734.5234.744,703,873
11/17/201439.0839.6739.0739.193,830,990
11/14/201434.5935.1034.3035.053,263,316
11/14/201439.2739.5838.8239.573,677,073
11/13/201435.0335.2034.1234.464,844,680
  • Showing 1-100 of 2,503 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center