$33.09 +0.64 (%) Suncor Energy Inc - New York Stock Exchange, Inc.

Jan. 17, 2017 | 02:10 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
1/16/201742.5142.8642.4242.81660,835
1/13/201732.4032.6732.2632.451,790,656
1/13/201742.6642.9742.4242.622,057,642
1/12/201733.0933.1232.2832.582,655,027
1/12/201743.3643.3642.4042.782,288,890
1/11/201732.6032.7832.2532.753,133,649
1/11/201743.1843.3642.6843.172,487,926
1/10/201732.8633.0032.5032.522,888,557
1/10/201743.4143.5843.0043.011,848,799
1/9/201732.9433.0832.6632.882,458,217
1/9/201743.6843.7543.2543.491,545,444
1/6/201733.3933.4733.1333.341,846,615
1/6/201744.2644.2643.7544.111,563,161
1/5/201733.1133.4633.0133.311,905,662
1/5/201744.0844.2843.8644.131,897,828
1/4/201733.1733.3633.0133.071,779,598
1/4/201744.2244.3443.9544.001,612,554
1/3/201732.9933.4532.6232.912,842,095
1/3/201744.3444.9043.8044.222,183,406
12/30/201632.8333.1732.6132.691,646,937
12/30/201644.1844.5243.8043.901,773,523
12/29/201632.5332.9332.5032.771,823,569
12/29/201644.0044.5944.0044.291,032,200
12/28/201632.7332.9132.4232.511,437,928
12/28/201644.3644.6744.0044.091,885,238
12/27/201632.7933.0532.6632.901,304,542
12/23/201632.8032.9632.7432.781,717,220
12/23/201644.4444.6444.3544.361,313,449
12/22/201632.8833.0632.7332.921,634,335
12/22/201644.1544.5444.1544.442,075,418
12/21/201632.9132.9732.7432.812,374,579
12/21/201644.0244.1143.8843.971,790,404
12/20/201632.7833.0032.7032.892,504,898
12/20/201643.8144.1743.7843.951,864,097
12/19/201632.7332.8432.5732.681,248,523
12/19/201643.7743.9743.6243.821,517,174
12/16/201632.9833.1132.6232.822,196,346
12/16/201644.1044.2543.5443.7911,348,423
12/15/201632.0932.8632.0932.801,954,007
12/15/201643.0043.8542.9043.792,224,853
12/14/201633.4033.4532.4032.404,277,199
12/14/201643.8443.8443.1343.232,972,221
12/13/201632.8933.5032.7033.313,580,137
12/13/201643.1043.9642.9443.753,752,009
12/12/201633.5033.7932.5232.564,962,506
12/12/201643.8744.3142.7342.773,919,772
12/9/201632.7032.8032.5232.622,057,780
12/9/201643.0943.2342.8442.971,932,357
12/8/201632.7032.8632.1632.482,810,390
12/8/201643.2743.5042.5942.843,248,119
12/7/201632.1932.5732.1932.502,373,589
12/7/201642.9043.1442.7543.032,651,885
12/6/201632.1532.5532.0132.352,957,658
12/6/201642.5643.3042.5542.972,647,835
12/5/201632.5132.6832.1632.462,764,575
12/5/201643.1343.3242.7243.092,704,674
12/2/201632.2432.4631.8232.232,653,978
12/2/201642.9743.1442.2842.822,608,063
12/1/201632.5533.2432.2432.304,439,976
12/1/201643.5044.2942.9642.974,421,358
11/30/201631.5032.4231.3631.866,099,428
11/30/201642.2543.5442.0042.786,700,281
11/29/201630.2830.2829.5830.023,405,204
11/29/201640.7040.7839.8140.353,266,347
11/28/201631.5331.5330.6830.732,476,765
11/28/201642.0642.1741.1841.262,885,916
11/25/201631.2731.4631.0231.181,256,948
11/25/201642.2442.4641.9341.961,869,887
11/24/201642.3042.7742.3042.50682,104
11/23/201631.2831.7031.2631.531,566,529
11/23/201642.2842.7242.2542.541,368,054
11/22/201632.0032.1931.4631.702,409,482
11/22/201642.8543.0842.3142.632,240,235
11/21/201631.4731.9331.3831.842,821,741
11/21/201642.0542.8642.0542.802,930,463
11/18/201630.5431.2630.4430.944,269,608
11/18/201641.3142.2041.1441.813,088,684
11/17/201630.7031.4730.4830.544,869,374
11/17/201641.2542.2041.1041.224,284,789
11/16/201630.5430.5529.9930.514,422,405
11/16/201640.9341.0140.3541.014,034,659
11/15/201629.6730.8129.6230.735,862,678
11/15/201640.1741.4840.0741.343,502,853
11/14/201629.0229.3828.9229.323,272,783
11/14/201639.3339.8439.2839.782,072,112
11/11/201629.5029.5628.8129.173,163,940
11/11/201639.8939.9739.0339.532,688,824
11/10/201630.1830.3029.6829.725,202,361
11/10/201640.6940.7439.9140.092,668,285
11/9/201629.6530.7729.6530.483,939,678
11/9/201639.9941.2939.8440.763,764,306
11/8/201629.9030.5129.7030.183,429,090
11/8/201640.0840.6539.7040.152,223,626
11/7/201629.6730.1829.5530.003,042,815
11/7/201639.6940.4039.5240.102,900,886
11/4/201629.3529.6629.0529.183,436,177
11/4/201639.3539.7339.0339.132,530,961
11/3/201629.8129.9429.4229.552,500,299
11/3/201639.8240.0939.3839.552,640,538
11/2/201629.8530.1729.5229.683,737,786
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center