Suncor Energy Inc. Historical Stock Prices

SU 
$41.95
*  
0.17
0.4%
Get SU Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading SU now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    SU After Hours
 
 
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 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  42.09  42.12  41.62  41.95 1,523,424
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
05/02/2014 38.67 39.35 38.62 39.33 2,588,129
05/01/2014 38.42 38.81 38.31 38.78 3,124,741
04/30/2014 38.81 38.82 38.2862 38.6 3,506,900
04/29/2014 38.5 39.113 38.5 38.94 5,434,420
04/28/2014 37.21 37.55 37.02 37.43 4,589,364
04/25/2014 36.88 37.17 36.67 37.1 3,213,932
04/24/2014 37.74 37.75 37.095 37.15 2,503,379
04/23/2014 36.58 37.745 36.49 37.55 4,147,117
04/22/2014 36.67 36.7301 36.37 36.58 2,032,095
04/21/2014 36.66 36.905 36.62 36.67 1,693,797
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
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?