$32.62 +0.14 (%) Suncor Energy Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 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
12/9/201632.7032.8032.5232.622,057,780
12/9/201643.0943.2342.8442.971,932,357
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
11/2/201639.7740.4039.5939.733,470,151
11/1/201629.9530.2429.6829.983,812,768
11/1/201640.0340.4339.7340.154,027,200
10/31/201630.6530.6729.9430.023,455,867
10/31/201641.0041.1040.1740.254,132,164
10/28/201631.0931.3630.6630.845,994,837
10/28/201641.5941.9541.1541.293,620,070
10/27/201630.2031.5230.2031.157,664,855
10/27/201640.4842.1440.4841.6110,701,437
10/26/201628.9929.5228.8429.495,393,095
10/26/201638.7539.5038.5239.384,563,265
10/25/201629.3929.7929.1929.204,026,712
10/25/201639.2339.6938.9739.004,628,764
10/24/201629.4329.5229.1129.404,048,048
10/24/201639.1239.4438.8739.332,564,281
10/21/201629.2029.6028.9629.423,853,785
10/21/201638.7739.4938.5939.193,284,334
10/20/201629.0229.6128.9029.352,703,565
10/20/201638.2639.0738.1238.774,097,937
10/19/201629.0529.7729.0429.313,715,494
10/19/201638.0538.7738.0338.386,801,179
10/18/201628.8629.0028.6828.932,615,896
10/18/201637.7338.0537.6337.962,146,337
10/17/201628.4128.6828.3128.622,496,515
10/17/201637.3637.6837.1737.571,630,413
10/14/201628.7128.9328.4328.433,780,391
10/14/201637.8038.0137.3237.382,463,154
10/13/201627.8328.6227.6728.473,033,384
10/13/201636.8637.7636.6837.592,662,201
10/12/201628.1528.1527.8328.071,593,548
10/12/201637.3537.3536.9537.192,022,555
10/11/201628.1928.3228.1028.253,533,753
10/11/201637.1637.5037.0837.402,782,341
10/10/201628.0328.6428.0228.403,150,704
10/7/201627.9428.0427.4027.763,775,098
10/7/201636.9037.1236.4736.883,128,162
10/6/201627.9328.0927.7327.932,388,622
10/6/201636.8637.0736.7236.902,233,035
10/5/201627.8328.0627.7827.842,958,539
10/5/201636.6336.9636.6336.692,571,718
10/4/201627.6227.8927.3027.572,479,635
10/4/201636.3036.6536.0536.381,949,843
10/3/201627.8927.9327.4527.683,211,904
10/3/201636.6436.6436.0336.271,884,085
9/30/201627.8128.0827.4627.784,582,576
9/30/201636.4236.8336.3036.423,650,154
9/29/201627.2028.1427.1827.709,526,371
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center