$29.57 -0.53 (%) Suncor Energy Inc - NYSE

Mar. 2, 2015 | 01:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SU historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 2,504 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center