Suncor Energy Inc. Historical Stock Prices

SU 
$35.88
*  
0.18
 negative 
0.5%
Get SU Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  35.84  36.33  35.62  35.88 3,462,266
04/15/2014 35.77 36.33 35.62 35.88 3,462,966
04/14/2014 36.13 36.28 35.85 36.06 3,163,452
04/11/2014 36.02 36.36 35.66 35.92 3,442,236
04/10/2014 36.38 36.595 36.02 36.14 2,629,777
04/09/2014 36.6 36.64 36.24 36.44 2,445,230
04/08/2014 35.72 36.655 35.65 36.49 4,605,975
04/07/2014 35.83 36.135 35.52 35.56 3,767,436
04/04/2014 35.83 36.34 35.71 35.97 4,579,917
04/03/2014 35.65 35.67 35.28 35.5 2,629,231
04/02/2014 34.84 35.56 34.84 35.49 3,947,482
04/01/2014 34.96 34.98 34.62 34.95 2,938,462
03/31/2014 34.7 35.165 34.69 34.96 4,481,357
03/28/2014 33.88 34.59 33.86 34.53 4,020,014
03/27/2014 33.11 33.805 33.0125 33.72 3,806,457
03/26/2014 33.08 33.15 32.84 33.02 2,624,440
03/25/2014 33.06 33.13 32.88 33.07 2,106,043
03/24/2014 32.71 32.95 32.56 32.89 2,502,402
03/21/2014 32.48 32.8 32.331 32.56 3,646,953
03/20/2014 32.4 32.53 32.23 32.44 3,040,448
03/19/2014 32.71 32.75 32.25 32.49 3,651,491
03/18/2014 32.67 32.8 32.62 32.63 3,911,684
03/17/2014 32.84 32.87 32.575 32.68 2,290,858
03/14/2014 32.68 32.92 32.52 32.68 2,548,711
03/13/2014 33.18 33.24 32.72 32.78 2,275,909
03/12/2014 32.6 33.06 32.35 33.06 2,854,541
03/11/2014 33.28 33.36 32.67 32.8 2,634,806
03/10/2014 33.16 33.33 32.98 33.3 2,238,082
03/07/2014 33.36 33.5 33.21 33.29 2,461,938
03/06/2014 33 33.25 32.8701 33.24 2,301,458
03/05/2014 33.18 33.27 32.88 32.94 2,720,843
03/04/2014 33.28 33.3 33 33.1 2,158,249
03/03/2014 33 33.57 32.97 33.06 2,802,332
02/28/2014 32.98 33.415 32.9 33.04 3,089,119
02/27/2014 33.09 33.19 32.79 33.06 2,588,475
02/26/2014 33.22 33.22 33 33.08 3,315,800
02/25/2014 33.35 33.37 33.04 33.28 2,325,301
02/24/2014 33.08 33.66 33.06 33.36 4,646,180
02/21/2014 32.93 33.13 32.89 32.93 1,830,730
02/20/2014 33.12 33.3 33.02 33.08 2,433,249
02/19/2014 33.27 33.605 33.23 33.34 3,087,872
02/18/2014 33.61 33.61 33.25 33.44 3,407,206
02/14/2014 33.59 33.68 33.39 33.4 1,878,732
02/13/2014 32.79 33.53 32.69 33.51 2,972,368
02/12/2014 32.89 33.03 32.85 32.91 3,811,740
02/11/2014 32.7 32.9 32.55 32.74 4,449,873
02/10/2014 33.04 33.04 32.56 32.7 2,991,866
02/07/2014 32.72 32.92 32.41 32.83 3,149,299
02/06/2014 31.88 32.378 31.82 32.34 3,701,641
02/05/2014 31.63 31.86 31.51 31.78 5,428,239
02/04/2014 31.71 31.9 31.3 31.65 7,688,110
02/03/2014 33.28 33.29 32.03 32.07 5,426,352
01/31/2014 32.16 32.97 32.07 32.83 3,955,736
01/30/2014 32.78 32.905 32.44 32.65 2,958,792
01/29/2014 32.68 32.89 32.3 32.61 4,251,387
01/28/2014 32.65 33.01 32.62 32.93 3,542,663
01/27/2014 33.33 33.5 32.6 32.65 4,412,576
01/24/2014 33.94 33.96 33.29 33.31 3,642,246
01/23/2014 34.12 34.3 33.91 34.07 3,764,255
01/22/2014 34.3 34.37 34.025 34.26 3,387,399
01/21/2014 34.06 34.29 34.01 34.16 2,344,780
01/17/2014 34.36 34.52 34.09 34.09 2,540,244
01/16/2014 34.18 34.4 34.02 34.33 2,089,643
01/15/2014 34.2 34.32 33.97 34.11 2,507,203
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 your brokers before you trade


Want to trade FX?