$29.12 -0.18 (%) Suncor Energy Inc - NYSE

Mar. 27, 2015 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SU historical data

Date Open High Low Close Volume
3/26/201529.5929.8329.0929.303,560,644
3/26/201536.8337.1336.3036.554,329,759
3/25/201528.9729.3728.6528.992,991,870
3/25/201536.1036.7435.8636.163,581,558
3/24/201528.7228.9328.5228.752,324,895
3/24/201535.7836.1435.6835.971,794,149
3/23/201528.4828.8428.4328.572,499,594
3/23/201535.6836.1035.6335.742,318,875
3/20/201528.2728.5128.1828.203,010,921
3/20/201535.7635.9635.4535.457,870,967
3/19/201528.0128.1727.6327.693,252,752
3/19/201535.5535.8235.2235.413,057,524
3/18/201527.0528.8227.0128.596,000,019
3/18/201534.5936.2134.5935.934,135,633
3/17/201527.3027.8427.0027.474,981,674
3/17/201534.8735.5534.4435.112,538,214
3/16/201527.3827.7627.1227.593,674,748
3/16/201534.9535.4634.6435.222,531,256
3/13/201527.6227.7727.1227.643,193,703
3/13/201535.1535.4834.7335.342,559,762
3/12/201528.4528.5927.8327.901,805,868
3/12/201535.9336.1435.3635.382,754,537
3/11/201527.9928.4927.9128.222,995,716
3/11/201535.5936.3335.4636.023,196,612
3/10/201528.2028.5527.8928.033,521,190
3/10/201535.6036.0335.3035.542,523,376
3/9/201529.3229.4628.5228.563,889,771
3/9/201536.9137.1135.9535.952,518,186
3/6/201529.4429.8629.1129.252,891,317
3/6/201537.0437.6236.7236.912,186,619
3/5/201530.1130.1629.5529.712,954,550
3/5/201537.6137.6336.8037.113,061,302
3/4/201530.0830.3029.6630.142,923,460
3/4/201537.5637.8336.9337.392,522,214
3/3/201529.6430.3129.4230.123,119,061
3/3/201536.9137.8036.6137.562,774,532
3/2/201529.7229.7729.0729.563,645,791
3/2/201537.1737.2536.5037.082,553,989
2/27/201530.5130.6830.0030.103,511,763
2/27/201538.1038.3537.5137.534,538,795
2/26/201530.4830.5830.2030.483,040,798
2/26/201538.0338.1937.8138.192,926,424
2/25/201530.8030.9130.3830.852,607,601
2/25/201538.3238.4137.8238.372,490,459
2/24/201530.8931.0530.3830.682,742,330
2/24/201538.9739.1838.0538.341,914,682
2/23/201530.2531.2230.0930.723,831,938
2/23/201538.0039.1937.8738.672,373,922
2/20/201530.7931.0630.4230.662,527,160
2/20/201538.5538.8838.1438.472,038,998
2/19/201530.1431.0029.8530.804,791,120
2/19/201537.7638.7237.4138.474,523,242
2/18/201531.2331.5030.9230.993,896,117
2/18/201538.8039.2038.4038.492,942,985
2/17/201531.4031.8431.3331.673,170,858
2/17/201539.0039.4238.8939.153,082,387
2/13/201531.6931.9231.4931.623,166,821
2/13/201539.5339.7439.3039.402,558,370
2/12/201531.0831.5030.9831.323,479,688
2/12/201539.0039.2738.6539.103,094,186
2/11/201530.0530.8229.8530.443,338,141
2/11/201538.0038.9337.7538.492,651,631
2/10/201531.3331.3930.0730.563,648,418
2/10/201539.1739.2537.6738.423,628,341
2/9/201531.2431.7831.2231.534,321,856
2/9/201538.9939.5738.9139.302,658,560
2/6/201531.2631.4930.5630.904,920,794
2/6/201539.0039.2738.2938.743,851,723
2/5/201530.3431.0429.9231.017,703,826
2/5/201537.8138.5637.4238.554,740,998
2/4/201530.8631.0929.6029.848,802,428
2/4/201538.5038.7237.2537.495,012,339
2/3/201531.7032.4331.2831.897,451,042
2/3/201539.8140.6038.9739.556,669,899
2/2/201530.4231.2930.2931.236,937,445
2/2/201538.4439.3538.3739.354,225,374
1/30/201528.4030.1528.1329.815,315,000
1/30/201536.1838.1235.8737.904,876,021
1/29/201529.4429.6328.2928.915,175,921
1/29/201536.9137.2035.5536.443,414,255
1/28/201530.2130.2129.2529.344,579,182
1/28/201537.6037.6036.6636.743,851,442
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
  • Showing 1-100 of 2,508 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center