Suncor Energy Inc. Historical Stock Prices

SU 
$31.75
*  
0.56
1.73%
Get SU Alerts
*Delayed - data as of May 5, 2015  -  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: 1 Year, From 05-MAY-2014 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  32.65  32.87  31.60  31.75 3,661,654
05/05/2015 32.65 32.87 31.6 31.75 3,663,073
05/04/2015 32.39 32.49 32.0297 32.31 4,231,332
05/01/2015 32.4 32.7 32.14 32.22 3,287,482
04/30/2015 33.06 33.13 32.25 32.6 5,863,195
04/29/2015 32.91 33.31 32.66 33.26 3,463,586
04/28/2015 32.9 33.24 32.595 33.02 4,987,861
04/27/2015 33.19 33.36 32.73 32.91 2,671,938
04/24/2015 33.09 33.28 32.7255 33.06 2,475,145
04/23/2015 32.79 33.41 32.74 32.98 3,084,182
04/22/2015 32.61 33.05 32.1 32.79 4,516,304
04/21/2015 32.84 32.97 32.14 32.5 2,470,770
04/20/2015 32.8 33.49 32.66 32.92 2,740,342
04/17/2015 32.8 33.05 32.44 32.82 3,458,181
04/16/2015 32.96 33.26 32.68 32.91 3,357,136
04/15/2015 32.02 33.225 32 33.08 4,918,977
04/14/2015 31.7 32.025 31.67 31.93 3,563,542
04/13/2015 31.74 31.8 31.165 31.39 1,905,237
04/10/2015 31.49 31.77 31.28 31.56 2,205,177
04/09/2015 31.03 31.74 31.03 31.28 3,346,505
04/08/2015 31.36 31.67 30.91 30.97 4,992,948
04/07/2015 30.93 31.56 30.82 31.19 3,779,087
04/06/2015 31 31.39 30.95 31.04 4,482,012
04/02/2015 29.47 30.95 29.47 30.77 8,207,221
04/01/2015 29.43 29.85 29.33 29.52 3,965,679
03/31/2015 28.92 29.41 28.65 29.25 2,855,893
03/30/2015 29.13 29.41 29.05 29.2 4,575,117
03/27/2015 29.14 29.52 28.86 29.11 4,268,743
03/26/2015 29.59 29.825 29.09 29.3 3,560,644
03/25/2015 28.97 29.37 28.65 28.99 2,991,850
03/24/2015 28.72 28.93 28.52 28.75 2,324,895
03/23/2015 28.48 28.835 28.43 28.57 2,499,594
03/20/2015 28.27 28.51 28.18 28.2 3,010,671
03/19/2015 28.01 28.17 27.63 27.69 3,252,752
03/18/2015 27.05 28.82 27.01 28.59 5,999,519
03/17/2015 27.3 27.84 27 27.47 4,981,524
03/16/2015 27.38 27.76 27.1227 27.59 3,674,748
03/13/2015 27.62 27.7683 27.12 27.64 3,193,703
03/12/2015 28.45 28.59 27.8248 27.9 1,805,868
03/11/2015 27.99 28.49 27.91 28.22 2,995,716
03/10/2015 28.2 28.55 27.89 28.03 3,521,190
03/09/2015 29.32 29.46 28.52 28.56 3,889,771
03/06/2015 29.44 29.86 29.11 29.25 2,891,117
03/05/2015 30.11 30.16 29.55 29.71 2,954,550
03/04/2015 30.08 30.3 29.66 30.14 2,923,460
03/03/2015 29.64 30.31 29.42 30.12 3,118,662
03/02/2015 29.72 29.77 29.07 29.56 3,645,391
02/27/2015 30.51 30.68 30 30.1 3,511,763
02/26/2015 30.48 30.58 30.196 30.48 3,040,793
02/25/2015 30.8 30.91 30.38 30.85 2,607,601
02/24/2015 30.89 31.05 30.38 30.68 2,741,803
02/23/2015 30.25 31.22 30.0899 30.72 3,831,938
02/20/2015 30.79 31.06 30.42 30.66 2,527,160
02/19/2015 30.14 31 29.85 30.8 4,790,864
02/18/2015 31.23 31.5 30.92 30.99 3,894,117
02/17/2015 31.4 31.84 31.33 31.67 3,168,367
02/13/2015 31.69 31.92 31.49 31.62 3,166,821
02/12/2015 31.08 31.495 30.98 31.32 3,479,588
02/11/2015 30.05 30.815 29.85 30.44 3,338,141
02/10/2015 31.33 31.39 30.07 30.56 3,648,418
02/09/2015 31.24 31.78 31.22 31.53 4,321,856
02/06/2015 31.26 31.49 30.56 30.9 4,920,794
02/05/2015 30.34 31.035 29.92 31.01 7,703,726
02/04/2015 30.86 31.09 29.6 29.84 8,802,308
02/03/2015 31.7 32.43 31.28 31.89 7,450,542
02/02/2015 30.42 31.29 30.29 31.23 6,937,379
01/30/2015 28.4 30.1495 28.13 29.81 5,315,000
01/29/2015 29.44 29.6256 28.29 28.91 5,175,851
01/28/2015 30.21 30.21 29.25 29.34 4,579,182
01/27/2015 29.7 30.4155 29.46 30.31 5,065,858
01/26/2015 30.03 30.17 29.56 29.86 4,507,124
01/23/2015 29.86 30.47 29.59 30.05 5,985,571
01/22/2015 29.5 30.06 29.21 29.85 5,605,948
01/21/2015 29.25 29.945 28.95 29.49 6,465,083
01/20/2015 29.48 29.63 28.71 28.82 5,746,321
01/16/2015 28.79 30.13 28.7 30.07 6,694,514
01/15/2015 29.97 30 28.58 28.6 5,527,606
01/14/2015 28.5 29.34 28.22 29.2 5,591,694
01/13/2015 28.7 29.71 28.59 29.1 7,660,203
01/12/2015 29.42 29.46 28.61 28.67 6,364,833
01/09/2015 30.38 30.78 29.94 29.98 5,361,221
01/08/2015 30.25 30.69 30.15 30.32 7,266,500
01/07/2015 30.17 30.48 29.59 29.85 5,017,005
01/06/2015 29.95 30.41 29.35 29.8 7,196,920
01/05/2015 30.96 31.05 29.835 30.32 5,254,571
01/02/2015 31.5 32.08 31.32 31.73 3,705,081
12/31/2014 31.65 32.12 31.29 31.78 3,525,703
12/30/2014 32.03 32.27 31.63 31.96 2,837,575
12/29/2014 32.41 32.85 32.18 32.24 4,622,220
12/26/2014 32.41 32.58 31.9 32.18 2,167,616
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
09/23/2014 37.47 37.77 37.16 37.26 3,255,964
09/22/2014 38.17 38.17 37.45 37.5 3,264,698
09/19/2014 39.28 39.35 38.33 38.45 3,260,352
09/18/2014 39.19 39.575 39 39.31 3,053,184
09/17/2014 39.7 39.729 39.07 39.11 2,067,307
09/16/2014 39.1 39.88 39.01 39.61 2,725,344
09/15/2014 38.71 39.11 38.4 38.93 2,625,837
09/12/2014 39.03 39.21 38.59 38.71 2,957,539
09/11/2014 39.09 39.455 38.9 39.19 3,195,928
09/10/2014 39.56 39.63 39.05 39.48 3,281,986
09/09/2014 39.51 39.79 39.26 39.77 2,955,931
09/08/2014 40.13 40.19 39.49 39.7 2,457,524
09/05/2014 40.5 40.77 40.28 40.54 2,074,779
09/04/2014 40.52 41.14 40.39 40.52 4,379,968
09/03/2014 40.25 40.57 40.1 40.52 2,244,058
09/02/2014 40.61 40.64 39.82 39.95 3,653,679
08/29/2014 40.77 41.18 40.74 41.09 2,439,148
08/28/2014 40.62 40.87 40.54 40.79 1,783,440
08/27/2014 40.63 40.75 40.319 40.72 2,379,024
08/26/2014 40.58 40.81 40.3 40.33 2,250,204
08/25/2014 40.14 40.455 40.01 40.34 1,613,503
08/22/2014 39.96 40.155 39.68 40.14 2,396,243
08/21/2014 39.91 40.1 39.745 39.96 2,497,903
08/20/2014 39.62 39.9 39.435 39.77 1,760,456
08/19/2014 39.38 39.7155 39.3 39.51 2,255,551
08/18/2014 39.54 39.56 38.9 39.23 2,513,336
08/15/2014 38.69 39.54 38.18 39.43 4,979,860
08/14/2014 38.73 38.9 38.15 38.46 3,048,289
08/13/2014 39.14 39.26 38.47 38.66 3,413,871
08/12/2014 39.4 39.49 38.84 38.91 2,807,825
08/11/2014 39.48 39.66 39.27 39.53 2,017,141
08/08/2014 38.86 39.36 38.73 39.19 3,199,430
08/07/2014 39.4 39.52 38.54 38.95 3,205,280
08/06/2014 39.25 39.55 38.98 39.24 2,634,013
08/05/2014 40.15 40.31 38.7801 39.38 5,734,896
08/04/2014 39.75 40.81 39.62 40.61 2,982,881
08/01/2014 40.69 40.94 39.51 39.73 5,432,124
07/31/2014 41.29 41.59 40.62 41.07 4,736,758
07/30/2014 41.68 42.16 41.5 41.88 2,337,404
07/29/2014 41.82 41.96 41.54 41.57 1,778,852
07/28/2014 42.02 42.12 41.62 41.95 1,524,164
07/25/2014 42.16 42.45 42.05 42.12 1,593,091
07/24/2014 42.34 42.585 42.05 42.27 2,407,715
07/23/2014 41.83 42.445 41.63 42.43 2,400,142
07/22/2014 41.8 42.06 41.71 41.94 1,700,484
07/21/2014 41.53 41.67 41.39 41.58 1,784,395
07/18/2014 41.35 41.75 41.28 41.56 2,059,586
07/17/2014 41.84 41.8899 41.06 41.16 2,667,488
07/16/2014 41.48 41.67 41.3 41.63 3,160,960
07/15/2014 41.49 41.72 40.49 41.13 4,964,512
07/14/2014 41.51 41.96 41.43 41.86 3,157,271
07/11/2014 42.09 42.25 41.13 41.2 3,532,559
07/10/2014 41.7 42.41 41.65 42.25 2,749,467
07/09/2014 42.42 42.89 42.3 42.77 2,672,922
07/08/2014 42.44 42.66 41.85 42.47 3,604,152
07/07/2014 42.55 42.716 42.22 42.53 2,923,393
07/03/2014 43 43.15 42.66 43.08 1,598,474
07/02/2014 42.89 43.14 42.74 43.1 2,632,761
07/01/2014 42.63 42.85 42.43 42.75 2,035,983
06/30/2014 42.69 42.77 42.33 42.63 2,994,863
06/27/2014 42.56 42.72 42.36 42.68 1,841,701
06/26/2014 41.7 42.45 41.51 42.44 3,415,489
06/25/2014 41.5 42.19 41.47 41.72 4,255,298
06/24/2014 43.07 43.13 41.4601 41.52 4,517,728
06/23/2014 42.85 43.2 42.69 43.13 2,761,675
06/20/2014 42.74 43.06 42.69 42.92 3,422,062
06/19/2014 42.72 42.82 42.26 42.43 4,579,276
06/18/2014 42.68 42.84 42.27 42.69 3,863,169
06/17/2014 43.01 43.04 42.45 42.66 3,584,617
06/16/2014 42.78 43.49 42.77 43.17 5,222,809
06/13/2014 41.88 42.75 41.87 42.69 6,188,196
06/12/2014 41.09 41.91 41.09 41.82 6,701,840
06/11/2014 40.14 40.72 39.99 40.61 3,786,273
06/10/2014 39.84 40.16 39.61 40.03 3,013,516
06/09/2014 39.32 39.84 39.29 39.77 2,680,237
06/06/2014 38.84 39.22 38.78 39.19 1,863,006
06/05/2014 38.83 38.98 38.52 38.78 2,459,272
06/04/2014 38.6 39.03 38.37 38.87 2,799,149
06/03/2014 38.48 38.76 38.44 38.71 2,560,793
06/02/2014 38.33 38.69 38.29 38.59 2,475,151
05/30/2014 38.42 38.64 38.19 38.53 2,389,920
05/29/2014 38.5 38.73 38.2 38.45 2,686,044
05/28/2014 38.61 38.68 38.13 38.48 3,318,470
05/27/2014 39.08 39.1786 38.3617 38.55 2,398,769
05/23/2014 39.14 39.21 38.865 38.97 2,039,333
05/22/2014 38.88 39.05 38.79 38.98 2,543,004
05/21/2014 38.74 38.96 38.49 38.94 2,181,781
05/20/2014 38.91 38.92 38.54 38.66 1,737,674
05/19/2014 38.9 39.025 38.775 38.94 1,969,387
05/16/2014 39.32 39.42 38.63 38.8 2,615,683
05/15/2014 39.44 39.57 38.945 39.4 3,405,064
05/14/2014 39.54 39.69 39.46 39.55 1,783,605
05/13/2014 39.36 39.57 39.17 39.55 2,006,010
05/12/2014 38.83 39.29 38.81 39.26 2,654,000
05/09/2014 38.82 38.86 38.33 38.66 4,395,291
05/08/2014 39.6 39.75 38.88 38.97 3,548,399
05/07/2014 39.8 39.84 39.52 39.62 3,047,811
05/06/2014 39.37 39.96 39.34 39.89 3,220,719
05/05/2014 39.1 39.35 39.0007 39.3 2,269,821
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?