Singapore markets open in 7 hours 15 minutes

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.28-0.34 (-0.98%)
As of 12:45PM EST. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 202334.2134.8934.1634.2834.281,837,597
27 Jan 202334.5035.4934.4134.6234.624,701,200
26 Jan 202333.7534.6233.2434.6034.603,278,800
25 Jan 202333.3333.4432.7333.1633.162,178,500
24 Jan 202333.6333.7533.2133.5233.522,122,000
23 Jan 202333.1834.0532.9933.6833.683,227,400
20 Jan 202333.1133.2832.8133.0333.033,203,600
19 Jan 202332.2933.1732.1933.1233.123,608,200
18 Jan 202333.1533.5532.3532.3732.373,653,900
17 Jan 202332.7932.9832.4932.8932.896,760,500
13 Jan 202332.2632.6832.0132.4432.442,703,000
12 Jan 202331.6432.6331.4932.3032.304,680,000
11 Jan 202331.4231.8131.0931.3731.374,132,000
10 Jan 202331.1731.6330.6931.0431.045,187,700
09 Jan 202331.8532.2031.4431.5331.535,107,000
06 Jan 202330.7531.5530.7031.3731.374,079,200
05 Jan 202329.7830.4729.5730.2930.295,306,400
04 Jan 202329.9130.3329.5729.8229.824,851,800
03 Jan 202331.3031.7029.8930.2130.215,358,000
30 Dec 202231.1631.8531.1131.7331.732,451,700
29 Dec 202231.0931.6031.0131.3831.382,698,400
28 Dec 202231.7631.8331.0531.2731.273,732,900
27 Dec 202231.7032.0131.4931.9131.911,864,700
23 Dec 202230.7431.5130.5331.5031.503,163,200
22 Dec 202231.0431.1530.0030.4130.414,014,600
21 Dec 202230.9031.1530.5231.0831.083,140,300
20 Dec 202229.8230.4929.7130.2630.264,037,400
19 Dec 202230.1030.3729.3229.7229.725,533,700
16 Dec 202229.9830.2029.4529.9229.925,509,400
15 Dec 202230.7630.9230.0630.5530.553,785,900
14 Dec 202231.2531.5730.4031.1131.116,358,800
13 Dec 202230.9931.5330.9031.1131.115,363,500
12 Dec 202229.6930.3829.6130.3430.3425,793,500
09 Dec 202229.8730.1429.5929.6029.603,871,500
08 Dec 202230.3830.7029.8229.9029.905,203,100
07 Dec 202229.8030.4629.7029.7829.786,328,100
06 Dec 202230.8431.3929.8729.9729.977,541,600
05 Dec 202232.4732.7331.0231.0531.055,996,900
02 Dec 202231.7432.6431.7031.9431.944,541,400
01 Dec 202232.8433.2032.0232.1132.1112,086,900
01 Dec 20220.387 Dividend
30 Nov 202233.9934.2332.7332.8732.4813,834,900
29 Nov 202234.5534.5533.2033.4433.059,519,900
28 Nov 202234.3935.0333.9434.2033.805,158,700
25 Nov 202235.9036.0435.4035.4134.991,304,800
23 Nov 202235.6035.9935.4535.7435.322,889,500
22 Nov 202235.7736.2635.5336.1035.673,635,200
21 Nov 202234.7735.2333.4435.1834.775,339,300
18 Nov 202235.3735.7634.6935.6135.194,383,600
17 Nov 202235.5436.2935.1536.2835.853,697,600
16 Nov 202236.7936.9736.1436.2735.843,629,600
15 Nov 202236.2337.2236.1137.0236.584,930,500
14 Nov 202236.5036.9536.2036.2035.775,020,900
11 Nov 202236.5237.2336.4036.7736.344,040,800
10 Nov 202235.2436.1034.9235.7935.373,725,300
09 Nov 202235.5735.8234.4434.4734.064,420,800
08 Nov 202236.0436.6135.7135.9635.544,101,200
07 Nov 202236.2736.4935.8436.1835.754,941,300
04 Nov 202236.6637.2235.4436.1435.717,263,600
03 Nov 202233.2835.6333.0435.2834.865,837,500
02 Nov 202235.1035.2834.0234.0933.695,616,100
01 Nov 202235.2535.6535.0135.0434.636,726,200
31 Oct 202233.3234.7033.2234.3933.996,379,400
28 Oct 202233.5833.7932.8633.7133.314,594,600
27 Oct 202234.7034.8633.3033.4833.095,461,800
26 Oct 202233.5934.3933.4734.1133.713,732,200
25 Oct 202233.1133.4832.7933.4433.053,180,500
24 Oct 202233.1433.4232.8133.1232.733,918,900
21 Oct 202231.9533.4131.7933.3832.994,670,800
20 Oct 202232.0932.7831.7531.8931.513,704,700
19 Oct 202231.1831.8230.9431.6231.254,466,100
18 Oct 202231.6231.8230.1531.1030.735,083,100
17 Oct 202231.8332.3631.3731.4031.033,895,100
14 Oct 202232.1532.3330.8630.9830.624,382,000
13 Oct 202230.7132.6030.5332.2731.895,663,200
12 Oct 202231.0531.6930.5831.3330.963,484,100
11 Oct 202231.0831.9930.9431.2730.904,668,400
10 Oct 202232.8033.0931.5031.7331.363,182,800
07 Oct 202232.9433.4732.5332.8032.415,752,800
06 Oct 202232.1133.1331.9932.8232.435,284,000
05 Oct 202231.8132.8331.0432.5032.125,923,300
04 Oct 202231.3732.0531.0132.0231.645,867,100
03 Oct 202229.4530.8229.4530.6430.287,476,200
30 Sept 202228.0928.7027.6828.1527.824,356,300
29 Sept 202228.1528.4327.4228.3227.994,381,400
28 Sept 202227.3028.6527.0228.4628.125,864,700
27 Sept 202227.3427.6326.5927.0226.706,695,800
26 Sept 202226.9627.7226.4326.6526.347,663,100
23 Sept 202229.0529.1027.0627.2026.888,619,200
22 Sept 202230.8331.0830.0930.1829.823,587,900
21 Sept 202231.5431.7030.3430.3529.994,181,200
20 Sept 202230.9231.2530.6431.1830.813,596,300
19 Sept 202229.8031.2429.8031.2130.844,084,300
16 Sept 202230.9931.0130.2330.7430.385,109,300
15 Sept 202231.5131.9031.0431.1430.773,794,800
14 Sept 202232.0232.7431.8332.1931.814,252,100
13 Sept 202231.7632.2431.4531.5831.214,396,500
12 Sept 202232.2232.8532.1132.4332.052,875,900
09 Sept 202231.3631.9531.3631.6531.283,679,400
08 Sept 202230.5830.8530.2030.7530.393,250,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...