Suncor Energy Inc. Historical Stock Prices

SU 
$32.08
*  
0.39
1.2%
Get SU Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading SU now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    SU Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  32.24  32.44  31.5409  32.08 2,256,189
12/24/2014 32.17 32.44 31.5409 32.08 2,256,189
12/23/2014 31.84 32.53 31.79 32.47 3,891,659
12/22/2014 31.57 31.9299 30.98 31.68 4,920,331
12/19/2014 31.47 32.02 31.09 31.9 8,034,001
12/18/2014 32.01 32.02 30.21 31.14 8,456,783
12/17/2014 28.41 30.95 27.96 30.61 9,293,532
12/16/2014 26.75 28.9599 26.56 28.35 9,308,863
12/15/2014 28.04 28.3499 26.695 26.9 7,184,056
12/12/2014 27.74 28.535 27.634 27.74 6,295,850
12/11/2014 27.84 28.82 27.64 28.23 6,300,141
12/10/2014 29.23 29.23 28.11 28.21 9,602,436
12/09/2014 29.2 30.46 29.14 29.72 8,519,098
12/08/2014 30.85 31.3 29.03 29.35 9,210,576
12/05/2014 31.43 31.87 30.97 31.31 3,693,460
12/04/2014 32.68 32.79 31.48 31.57 5,092,213
12/03/2014 32.32 33.425 32.16 32.86 4,219,864
12/02/2014 32.13 33.18 31.89 32.15 6,098,106
12/01/2014 31.06 32.33 30.7501 32.2 7,838,996
11/28/2014 32.36 32.42 31.24 31.59 4,760,918
11/26/2014 35 35.06 34.31 34.77 3,872,138
11/25/2014 35.91 36.03 35.055 35.24 3,699,674
11/24/2014 35.85 36.03 35.264 35.72 4,133,836
11/21/2014 35.67 36.35 35.57 36.09 4,288,628
11/20/2014 34.07 35.209 34.03 35.1 3,098,577
11/19/2014 34.48 34.65 33.69 34.1 4,893,713
11/18/2014 34.68 34.89 34.35 34.69 4,318,424
11/17/2014 34.58 35.07 34.52 34.74 4,703,773
11/14/2014 34.59 35.1 34.3 35.05 3,263,116
11/13/2014 35.03 35.2 34.12 34.46 4,844,680
11/12/2014 34.48 35.43 34.43 35.18 4,443,408
11/11/2014 34.43 34.84 34.1 34.68 3,374,922
11/10/2014 35.05 35.17 34.205 34.41 3,892,982
11/07/2014 33.84 34.83 33.84 34.57 3,669,022
11/06/2014 33.59 33.91 33.09 33.62 5,803,380
11/05/2014 32.93 34.21 32.73 33.85 6,678,431
11/04/2014 33.35 33.44 32.45 32.64 5,950,267
11/03/2014 35.62 35.63 33.89 33.99 5,827,759
10/31/2014 34.89 35.56 34.41 35.54 4,050,320
10/30/2014 34.58 35.2 34.47 34.85 5,212,518
10/29/2014 35.26 35.74 34.355 34.71 4,957,221
10/28/2014 34.13 34.97 33.83 34.88 3,539,928
10/27/2014 34.2 34.2 33.33 33.95 3,534,595
10/24/2014 34.57 34.71 34.05 34.61 2,886,093
10/23/2014 34.17 34.84 34.04 34.66 3,995,217
10/22/2014 34.56 34.65 33.6 33.71 4,379,397
10/21/2014 34.41 34.63 34.01 34.62 4,396,569
10/20/2014 33.62 33.81 32.9 33.77 4,613,600
10/17/2014 33.58 34.02 33.17 33.45 7,415,123
10/16/2014 31.57 33.51 31.33 32.98 8,536,057
10/15/2014 31.5 32.34 31.07 32.27 8,558,240
10/14/2014 32.3 32.58 31.67 31.95 9,391,508
10/13/2014 32.69 33.35 32.26 32.29 4,502,430
10/10/2014 33.28 33.53 32.4499 32.71 6,675,398
10/09/2014 34.25 34.27 33.205 33.56 7,151,976
10/08/2014 34.36 34.62 33.38 34.48 7,052,762
10/07/2014 35.33 35.46 34.48 34.51 4,412,462
10/06/2014 35.56 35.88 35.28 35.53 3,203,787
10/03/2014 35.91 36.12 35.28 35.41 4,231,623
10/02/2014 35.65 36.105 34.92 35.87 5,555,431
10/01/2014 36.48 36.97 35.74 35.83 6,532,705
09/30/2014 35.97 37.29 35.77 36.15 6,515,422
09/29/2014 36.21 36.37 35.82 36.12 4,738,375
09/26/2014 36.25 36.94 36.13 36.49 3,170,357
09/25/2014 36.72 36.76 36.28 36.3 4,247,315
09/24/2014 37.12 37.32 36.51 36.96 4,596,659
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?