Quantcast

Suncor Energy Inc. Common Stock Historical Stock Prices

SU 
$41.75
*  
0.42
1.02%
Get SU Alerts
*Delayed - data as of May 22, 2018 12:17 ET  -  Find a broker to begin trading SU now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    SU Real Time
 
 
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 21-FEB-2018 TO 21-MAY-2018

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.
12:17 41.52 41.815 41.355 41.75 1,835,813
05/21/2018 41.39 41.41 41 41.33 1,814,057
05/18/2018 41.25 41.26 40.79 40.97 3,121,838
05/17/2018 41.16 41.735 40.97 41.41 3,574,147
05/16/2018 40.69 41.13 40.51 41.04 3,193,352
05/15/2018 40.91 40.98 40.58 40.85 2,470,733
05/14/2018 40.17 41.26 40.12 41.15 4,150,123
05/11/2018 39.58 40.21 39.45 39.83 3,900,852
05/10/2018 39.16 39.61 39 39.5 2,748,345
05/09/2018 38.9 39.16 38.65 38.94 4,036,967
05/08/2018 37.87 38.53 37.4 38.43 6,005,892
05/07/2018 38.55 38.96 38.39 38.43 3,962,364
05/04/2018 37.88 38.54 37.72 38.39 2,313,959
05/03/2018 37.99 38.23 37.57 38.08 2,721,938
05/02/2018 38.25 38.55 37.74 37.98 4,115,030
05/01/2018 38.02 38.26 37.75 38.13 1,965,058
04/30/2018 37.94 38.6 37.81 38.23 3,185,659
04/27/2018 38.49 38.76 37.69 37.83 3,017,300
04/26/2018 38.53 38.76 38.37 38.63 1,636,396
04/25/2018 38.01 38.39 37.77 38.3 1,754,615
04/24/2018 38.14 38.41 37.725 38.04 2,365,388
04/23/2018 38.17 38.255 37.92 38.08 2,980,960
04/20/2018 38.16 38.44 38.0568 38.25 2,461,644
04/19/2018 38.6 38.87 38.36 38.37 3,822,548
04/18/2018 38.15 38.685 37.97 38.5 3,376,100
04/17/2018 37.59 38.01 37.48 37.86 2,304,320
04/16/2018 37.86 38.03 37.42 37.53 3,169,274
04/13/2018 37.67 38.04 37.46 37.87 2,307,943
04/12/2018 37.55 37.865 37.365 37.5 2,278,471
04/11/2018 36.75 37.77 36.7 37.59 3,906,872
04/10/2018 36.77 37.06 36.58 36.74 3,167,579
04/09/2018 36.27 36.63 35.89 36.2 2,602,759
04/06/2018 35.93 36.42 35.65 36.11 4,571,217
04/05/2018 34.73 36.52 34.575 36.16 6,206,243
04/04/2018 33.98 34.51 33.78 34.49 3,331,155
04/03/2018 33.91 34.47 33.68 34.41 2,909,323
04/02/2018 34.47 34.57 33.47 33.78 3,117,650
03/29/2018 34.14 34.615 34.02 34.54 2,949,062
03/28/2018 34.36 34.76 33.92 33.93 3,735,070
03/27/2018 34.37 34.78 34.205 34.43 4,604,303
03/26/2018 33.41 34.35 33.29 34.28 3,401,046
03/23/2018 33.45 33.73 33.26 33.26 4,643,455
03/22/2018 33.58 33.7 33.12 33.16 2,909,220
03/21/2018 33.19 34.059 33.1 33.78 3,175,528
03/20/2018 32.39 32.98 32.36 32.96 3,777,409
03/19/2018 32.74 32.75 32.15 32.18 2,043,074
03/16/2018 32.36 32.92 32.28 32.72 3,163,048
03/15/2018 32.55 32.68 32.211 32.32 3,323,985
03/14/2018 32.68 32.86 32.17 32.54 3,927,404
03/13/2018 32.6 32.93 32.46 32.57 3,250,502
03/12/2018 32.42 32.655 32.25 32.51 3,967,420
03/09/2018 32.76 32.84 32.415 32.56 3,111,377
03/08/2018 32.38 32.63 32.23 32.45 2,879,672
03/07/2018 32 32.52 31.72 32.27 4,072,277
03/06/2018 32.48 32.48 32.03 32.1 3,254,429
03/05/2018 31.53 32.06 31.33 31.96 5,045,524
03/02/2018 32.18 32.21 31.4 31.7 5,706,704
03/01/2018 32.9 32.995 32.35 32.83 4,632,683
02/28/2018 34.33 34.41 32.91 32.92 3,470,880
02/27/2018 34.58 34.92 34.14 34.15 2,715,672
02/26/2018 34.48 34.895 34.25 34.8 2,637,776
02/23/2018 34.01 34.48 34.01 34.44 2,375,687
02/22/2018 33.92 34.62 33.66 33.97 2,858,912
02/21/2018 34.7 34.78 33.77 33.77 2,665,310
*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?

Smart Portfolio