Singapore markets open in 4 hours 23 minutes

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.08+0.54 (+1.40%)
At close: 04:00PM EDT
39.00 -0.08 (-0.20%)
After hours: 04:04PM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202438.2839.3438.1239.0839.082,508,720
19 Apr 202438.0138.9037.9438.5438.544,912,500
18 Apr 202438.0338.4137.8538.0538.054,704,900
17 Apr 202437.6838.2837.3537.8937.893,333,600
16 Apr 202437.0537.7936.9337.5837.585,897,700
15 Apr 202437.6837.9137.0337.1837.184,531,100
12 Apr 202438.8238.9237.4537.6937.695,330,300
11 Apr 202439.3139.3138.2538.3638.364,827,400
10 Apr 202438.5839.3238.4539.3139.313,508,800
09 Apr 202438.7338.9238.4438.7338.732,925,100
08 Apr 202438.9339.0738.4138.7038.703,823,800
05 Apr 202438.5039.0238.2039.0039.002,782,500
04 Apr 202438.5438.6938.2838.5738.573,689,100
03 Apr 202438.0038.6137.9338.5238.525,877,600
02 Apr 202437.6338.0237.1737.9737.976,844,600
01 Apr 202437.0537.3736.7437.3137.314,989,300
28 Mar 202436.8336.9836.6536.9136.912,371,300
27 Mar 202435.9936.4835.9436.4836.482,556,600
26 Mar 202436.8536.8836.4036.4336.433,835,400
25 Mar 202435.9736.8135.9736.7736.774,506,400
22 Mar 202436.2136.2735.7935.8935.893,743,800
21 Mar 202436.3336.3736.0836.2236.223,761,000
20 Mar 202435.9336.3935.9136.3836.382,652,000
19 Mar 202436.1236.4735.9736.2536.253,456,600
18 Mar 202436.0736.3835.8436.3436.342,413,400
15 Mar 202436.0036.3435.9436.0836.085,917,000
14 Mar 202435.7036.3035.6036.0736.075,994,000
13 Mar 202435.3335.7835.2835.5735.575,163,200
12 Mar 202434.7535.0534.5435.0235.024,998,200
11 Mar 202434.2934.8434.1234.7634.766,052,700
08 Mar 202434.8034.8934.3034.4534.456,442,300
07 Mar 202434.9035.1634.7734.7734.777,185,900
06 Mar 202434.9935.2634.7634.9134.913,796,200
05 Mar 202434.1534.7634.1334.5334.533,475,200
04 Mar 202435.0435.1334.1734.2434.244,647,700
01 Mar 202434.3535.0334.2734.9434.9412,607,200
29 Feb 202434.0734.5233.7934.3634.3610,824,100
28 Feb 202433.4833.9033.2633.8533.853,960,300
27 Feb 202433.9634.1533.4533.6333.632,639,600
26 Feb 202433.8034.1833.6833.8133.813,781,300
23 Feb 202433.4233.9933.3233.9133.914,575,300
22 Feb 202433.5333.9933.3433.5333.535,808,400
21 Feb 202432.7233.6332.6433.5933.593,921,400
20 Feb 202432.9333.1932.6232.6432.643,088,500
16 Feb 202433.1233.3632.8033.0733.073,780,200
15 Feb 202431.5933.1131.4633.1033.106,365,200
14 Feb 202431.7731.9431.3131.5231.526,866,800
13 Feb 202432.1932.3331.2531.5831.586,609,600
12 Feb 202432.2532.6132.0932.3732.374,690,200
09 Feb 202432.3932.5832.0232.1332.136,014,800
08 Feb 202432.1832.2931.9232.2432.244,863,700
07 Feb 202432.0932.1331.7832.1232.121,831,900
06 Feb 202431.9532.4531.8231.9831.982,436,900
05 Feb 202431.9432.0831.3931.8431.842,600,100
02 Feb 202432.7432.7532.1032.1132.113,261,500
01 Feb 202433.2733.7132.5432.8032.803,645,600
31 Jan 202433.4333.5533.0833.1233.122,289,100
30 Jan 202432.4433.5832.4233.5733.573,060,200
29 Jan 202432.7032.8032.4132.7832.783,101,500
26 Jan 202432.3532.7632.2732.7432.743,194,900
25 Jan 202432.1332.3631.9532.3132.312,337,500
24 Jan 202431.7631.9331.4231.8331.833,240,000
23 Jan 202431.5331.9131.3531.5331.532,315,600
22 Jan 202431.4031.8431.1431.6931.693,240,800
19 Jan 202431.4031.5631.2231.4931.492,564,000
18 Jan 202431.5331.6131.0331.4431.442,914,900
17 Jan 202431.5631.6431.1231.4931.493,429,100
16 Jan 202432.5132.5931.9431.9831.983,294,400
12 Jan 202433.2633.3332.6532.7832.782,867,600
11 Jan 202432.6932.8232.2232.6832.685,133,600
10 Jan 202432.7532.9432.2132.4332.433,702,100
09 Jan 202433.0733.1532.5832.7032.704,586,500
08 Jan 202432.9933.1032.6233.0733.074,148,000
05 Jan 202434.0634.2833.6833.8033.803,460,000
04 Jan 202434.1634.3133.5433.6933.694,862,500
03 Jan 202432.7233.9832.5533.9633.966,652,500
02 Jan 202432.2032.4331.9932.1132.115,868,600
29 Dec 202332.0432.2231.7932.0432.041,726,400
28 Dec 202332.1332.4231.8831.8931.892,106,800
27 Dec 202332.5832.6232.3132.3632.363,605,000
26 Dec 202332.3132.8632.3132.7032.701,623,000
22 Dec 202332.2232.4131.9932.0232.022,067,000
21 Dec 202331.8532.0031.5831.9831.988,013,600
20 Dec 202332.3032.6231.7431.7631.762,750,200
19 Dec 202331.5932.1531.5932.1332.133,010,800
18 Dec 202331.5231.7031.1731.4631.463,785,400
15 Dec 202331.2731.3430.8930.9230.924,719,700
14 Dec 202331.2431.4331.0331.2831.288,983,300
13 Dec 202329.5730.5629.5330.4730.475,278,200
12 Dec 202329.8729.9929.4529.5929.594,338,900
11 Dec 202330.5930.6630.1030.2830.288,922,500
08 Dec 202330.3730.8030.3130.7430.745,660,500
07 Dec 202330.4030.6429.8130.2430.245,301,000
06 Dec 202331.7631.9430.2430.2730.278,648,700
05 Dec 202332.5032.6632.0132.0232.024,903,200
04 Dec 202332.5732.9632.4032.5832.584,179,800
01 Dec 202333.0633.7432.8932.9832.987,204,000
30 Nov 202332.9833.5432.5332.9932.9911,873,200
30 Nov 20230.401 Dividend
29 Nov 202332.9533.1732.7032.9832.588,790,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...