Suncor Energy Inc. Historical Stock Prices

SU 
$36.73
*  
0.32
 negative 
0.88%
Get SU Alerts
*Delayed - data as of Apr. 17, 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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  36.45  36.90  36.27  36.73 2,537,478
04/17/2014 36.46 36.9 36.27 36.73 2,538,867
04/16/2014 36.15 36.44 36.01 36.41 2,429,201
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
01/14/2014 34.34 34.39 34 34.06 3,890,124
01/13/2014 34.76 34.88 34.21 34.32 3,229,049
01/10/2014 34.39 34.87 34.25 34.78 3,067,394
01/09/2014 34.54 34.66 34.13 34.36 3,414,349
01/08/2014 34.46 34.94 34.315 34.7 5,055,129
01/07/2014 34.3 34.74 34.29 34.53 3,254,305
01/06/2014 34.22 34.39 34.03 34.3 3,103,697
01/03/2014 34.5 34.57 34.13 34.36 2,637,787
01/02/2014 34.92 34.97 34.35 34.46 3,572,955
12/31/2013 34.7 35.1399 34.7 35.05 2,738,205
12/30/2013 34.78 34.89 34.6 34.68 2,101,052
12/27/2013 34.82 35.0701 34.59 34.79 2,425,908
12/26/2013 34.81 34.89 34.66 34.88 1,371,245
12/24/2013 34.68 34.84 34.6201 34.77 1,165,577
12/23/2013 34.46 34.76 34.2 34.61 4,081,964
12/20/2013 34.21 34.4803 34.07 34.08 4,007,784
12/19/2013 34.03 34.44 34.01 34.2 3,217,023
12/18/2013 33.45 34.21 33.39 34.14 4,794,450
12/17/2013 33.86 34 33.47 33.5 3,766,318
12/16/2013 33.99 34.215 33.91 34.03 3,444,811
12/13/2013 33.81 33.98 33.5 33.77 3,192,493
12/12/2013 33.39 33.98 33.13 33.84 3,972,434
12/11/2013 34.04 34.25 33.51 33.55 3,712,626
12/10/2013 33.81 34.311 33.77 34.04 2,974,082
12/09/2013 33.64 33.83 33.25 33.68 4,623,013
12/06/2013 34.24 34.27 33.405 33.56 6,819,363
12/05/2013 34.63 34.68 34.1 34.1 5,740,691
12/04/2013 35.21 35.23 34.14 34.75 6,296,922
12/03/2013 34.7 35.47 34.66 35.31 5,472,367
12/02/2013 34.45 35.04 34.42 34.68 3,327,618
11/29/2013 34.39 35.075 34.3 34.68 2,501,683
11/27/2013 34.51 34.78 34.3 34.51 3,778,455
11/26/2013 35.29 35.29 34.6507 34.84 5,586,277
11/25/2013 35.78 35.87 35.25 35.32 4,214,517
11/22/2013 36.09 36.1262 35.63 36.02 3,961,246
11/21/2013 36.09 36.35 35.89 36.1 3,599,203
11/20/2013 35.87 36.25 35.83 36.24 4,745,489
11/19/2013 35.46 35.7899 35.36 35.65 4,055,473
11/18/2013 35.95 36 35.4926 35.59 3,045,966
11/15/2013 35.75 35.87 35.5 35.78 2,338,845
11/14/2013 35.38 35.7 35.04 35.67 3,434,998
11/13/2013 34.75 35.675 34.75 35.6 3,509,584
11/12/2013 34.93 35.17 34.8 34.82 3,370,897
11/11/2013 35.26 35.44 34.94 35.16 3,462,557
11/08/2013 34.39 35.2883 34.38 35.23 4,563,228
11/07/2013 35.16 35.21 34.3 34.49 6,615,168
11/06/2013 35.33 35.52 34.99 35.21 6,609,715
11/05/2013 35.1 35.23 34.65 35.08 5,254,403
11/04/2013 35.48 35.51 34.96 35.18 4,760,297
11/01/2013 36.52 36.52 35.145 35.22 7,295,062
10/31/2013 36.6 37 36.2 36.35 5,021,829
10/30/2013 36.27 36.45 35.8 36.17 3,009,634
10/29/2013 36 36.33 35.99 36.27 2,225,921
10/28/2013 36.08 36.08 35.77 35.9 2,693,340
10/25/2013 35.43 36.06 35.43 35.99 2,966,970
10/24/2013 35.22 35.58 35.09 35.56 3,910,580
10/23/2013 36.06 36.07 35.22 35.31 5,195,681
10/22/2013 36.72 36.93 36.32 36.5 2,848,836
10/21/2013 36.74 36.96 36.51 36.66 2,225,202
10/18/2013 36.47 36.86 36.35 36.65 2,086,216
10/17/2013 36.25 36.39 36.088 36.33 2,872,813
10/16/2013 35.78 36.25 35.65 36.22 3,205,800
10/15/2013 35.49 35.86 35.27 35.75 2,702,939
10/14/2013 35.5 36 35.46 35.78 1,584,377
10/11/2013 35.44 35.73 35.38 35.56 2,453,349
10/10/2013 35.25 35.59 34.84 35.44 2,850,761
10/09/2013 34.52 34.98 34.3 34.86 4,021,731
10/08/2013 35.58 35.62 34.51 34.55 4,132,842
10/07/2013 35.29 35.73 35.12 35.48 2,524,679
10/04/2013 35.16 35.85 35.11 35.65 3,794,523
10/03/2013 35.65 35.65 34.9 35.11 4,978,101
10/02/2013 35.73 35.79 35.42 35.64 3,216,944
10/01/2013 35.63 36.31 35.58 35.98 3,066,519
09/30/2013 35.76 36.15 35.66 35.78 2,479,488
09/27/2013 36.12 36.45 35.86 36.26 3,076,590
09/26/2013 36.19 36.3 36.02 36.26 2,614,819
09/25/2013 35.72 36.27 35.59 35.97 3,291,897
09/24/2013 35.88 36 35.55 35.56 3,262,903
09/23/2013 35.74 36.2 35.48 36.12 3,904,118
09/20/2013 36.21 36.24 35.88 35.9 2,980,320
09/19/2013 36.75 36.7572 36.12 36.13 3,330,511
09/18/2013 35.89 36.71 35.74 36.58 3,223,624
09/17/2013 36 36.281 35.82 35.94 2,635,588
09/16/2013 36.37 36.55 35.93 36.07 2,974,179
09/13/2013 35.95 36.35 35.95 36.15 3,784,198
09/12/2013 35.39 36.12 35.37 36.09 4,184,549
09/11/2013 35.13 35.65 35.03 35.62 2,638,770
09/10/2013 35.39 35.47 34.8 35.25 3,584,472
09/09/2013 35.4 35.68 35.305 35.45 3,212,044
09/06/2013 34.8 35.43 34.8 35.22 4,533,387
09/05/2013 34.22 34.63 34.18 34.54 3,520,520
09/04/2013 34.26 34.51 34.08 34.16 3,268,786
09/03/2013 34.02 34.47 33.99 34.36 2,988,584
08/30/2013 34.06 34.21 33.85 33.87 3,729,473
08/29/2013 34.73 34.74 34.2 34.3 2,860,046
08/28/2013 34.6 34.92 34.51 34.79 5,161,804
08/27/2013 34.17 34.99 34.16 34.47 5,377,064
08/26/2013 34.36 34.68 33.94 34.06 3,000,214
08/23/2013 33.87 34.51 33.77 34.31 3,551,524
08/22/2013 33.16 33.81 33.15 33.65 2,711,927
08/21/2013 33.4 33.61 33.05 33.27 4,721,819
08/20/2013 33.48 33.95 33.21 33.57 3,910,534
08/19/2013 34.27 34.38 33.7 33.78 4,142,774
08/16/2013 33.84 34.63 33.81 34.18 7,396,591
08/15/2013 32.84 33.99 32.7 33.94 7,747,066
08/14/2013 32.06 32.91 32.02 32.72 4,690,207
08/13/2013 32.04 32.178 31.943 32.01 2,051,852
08/12/2013 32.15 32.35 31.99 32.15 2,870,532
08/09/2013 32.12 32.45 31.96 32.26 2,671,543
08/08/2013 32.14 32.24 31.805 32.08 3,837,878
08/07/2013 32.04 32.37 31.94 32.04 2,660,037
08/06/2013 32.45 32.59 32.01 32.38 3,452,278
08/05/2013 32.62 32.71 32.35 32.6 2,164,242
08/02/2013 32.42 32.73 32.38 32.62 3,071,584
08/01/2013 31.83 32.93 31.8 32.57 6,165,468
07/31/2013 31.91 32.04 31.41 31.63 4,686,957
07/30/2013 31.9 31.99 31.52 31.73 4,132,059
07/29/2013 31.72 31.88 31.51 31.84 2,240,628
07/26/2013 31.74 32.17 31.68 31.77 2,892,915
07/25/2013 31.66 32.25 31.59 31.95 3,140,630
07/24/2013 32.31 32.34 31.7 31.83 3,913,324
07/23/2013 31.99 32.54 31.93 32.3 4,409,614
07/22/2013 31.91 32.1 31.84 31.96 2,482,175
07/19/2013 31.32 31.9 31.32 31.81 2,955,273
07/18/2013 31.47 31.75 31.335 31.38 3,366,384
07/17/2013 31.24 31.49 31.02 31.34 3,651,954
07/16/2013 31 31.31 30.73 31.27 3,822,856
07/15/2013 31.19 31.3 30.95 31 3,345,652
07/12/2013 31.86 31.9 30.97 31.2 4,984,529
07/11/2013 31.03 31.79 30.84 31.72 6,400,429
07/10/2013 30.55 30.84 30.33 30.56 4,380,327
07/09/2013 30.1 30.44 29.8 30.38 4,422,793
07/08/2013 29.6 29.92 29.435 29.92 3,219,774
07/05/2013 29.73 29.75 29.05 29.49 4,976,978
07/03/2013 29.73 29.795 29.49 29.64 3,941,301
07/02/2013 29.5 29.65 29.2426 29.55 3,542,703
07/01/2013 29.67 29.94 29.46 29.49 2,384,685
06/28/2013 29.5 29.89 29.34 29.49 5,155,673
06/27/2013 29.25 29.59 29.21 29.5 5,558,676
06/26/2013 29.05 29.105 28.7 29.09 6,155,646
06/25/2013 28.98 29.15 28.65 28.9 6,121,695
06/24/2013 28.94 29.16 28.32 28.98 7,781,553
06/21/2013 29.64 29.75 29.17 29.52 6,784,376
06/20/2013 29.89 30.13 29.47 29.75 5,362,351
06/19/2013 31.04 31.2 30.55 30.67 4,258,019
06/18/2013 30.6 31.38 30.54 31.06 4,700,224
06/17/2013 30.65 30.93 30.55 30.7 2,937,658
06/14/2013 30.83 30.905 30.38 30.43 2,796,877
06/13/2013 30.17 30.9 30.07 30.79 4,005,216
06/12/2013 30.81 30.87 30.14 30.26 3,255,762
06/11/2013 30.83 30.89 30.45 30.49 3,436,143
06/10/2013 31 31.39 30.94 31.21 3,412,285
06/07/2013 30.78 31.07 30.49 31.04 2,745,621
06/06/2013 30.42 30.8 30.22 30.78 4,844,028
06/05/2013 30.62 30.67 30.42 30.49 4,312,246
06/04/2013 30.46 30.8 30.27 30.72 3,502,320
06/03/2013 30.34 30.55 30.15 30.51 5,115,663
05/31/2013 31.01 31.11 30.31 30.31 5,239,194
05/30/2013 31.34 31.55 31.07 31.34 3,468,357
05/29/2013 30.92 31.48 30.87 31.43 4,233,343
05/28/2013 31.28 31.37 31.02 31.12 5,315,331
05/24/2013 31.04 31.1801 30.84 30.95 5,089,733
05/23/2013 30.72 31.49 30.59 31.4 7,048,050
05/22/2013 31.73 32.3435 31.11 31.31 6,972,531
05/21/2013 32.11 32.48 31.84 31.97 4,256,268
05/20/2013 31.92 32.44 31.9 32.36 2,647,078
05/17/2013 31.54 32.14 31.36 32 5,535,076
05/16/2013 31.56 31.98 31.42 31.51 4,371,355
05/15/2013 31.45 31.825 31.33 31.67 5,908,653
05/14/2013 31.44 31.985 31.41 31.87 5,543,634
05/13/2013 31.69 31.74 31.395 31.73 5,330,286
05/10/2013 31.37 31.72 31.27 31.69 4,683,353
05/09/2013 31.93 32.03 31.622 31.7 5,328,042
05/08/2013 31.33 32.17 31.33 31.99 6,861,541
05/07/2013 30.71 31.38 30.71 31.31 7,251,703
05/06/2013 31 31 30.51 30.59 4,447,145
05/03/2013 30.85 31.12 30.82 30.86 8,310,419
05/02/2013 30.48 30.65 30.13 30.56 7,488,836
05/01/2013 30.91 30.93 30.29 30.37 9,853,434
04/30/2013 30.4 31.2 29.95 31.15 11,711,000
04/29/2013 29.18 29.415 28.89 29.27 6,399,006
04/26/2013 28.89 29.03 28.6 28.8 4,767,922
04/25/2013 29.03 29.17 28.695 28.97 5,456,957
04/24/2013 28.17 28.86 28.15 28.84 4,639,099
04/23/2013 27.95 28.18 27.73 28.13 5,492,806
04/22/2013 27.5 27.91 27.29 27.9 4,633,699
04/19/2013 27.56 27.67 27.08 27.4 3,035,159
04/18/2013 27.51 27.822 27.04 27.61 4,409,635
04/17/2013 27.39 27.53 26.9 27.26 5,931,429
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?