Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
54,892.97 -1,658.59 (-2.93%) CMC Crypto 200
1,391.72 -50.04 (-3.47%)
Suncor Energy Inc. (SU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 24.64 | 24.83 | 23.43 | 23.56 | 23.56 | 7,003,894 |
| 02 Dec 2021 | 23.53 | 24.30 | 23.13 | 24.15 | 24.15 | 14,351,300 |
| 02 Dec 2021 | 0.328 Dividend | |||||
| 01 Dec 2021 | 25.22 | 25.27 | 23.79 | 23.82 | 23.49 | 14,718,600 |
| 30 Nov 2021 | 24.47 | 24.92 | 23.96 | 24.35 | 24.01 | 10,330,600 |
| 29 Nov 2021 | 25.59 | 25.78 | 24.64 | 25.05 | 24.71 | 9,761,500 |
| 26 Nov 2021 | 25.12 | 25.12 | 24.20 | 24.77 | 24.43 | 11,075,300 |
| 24 Nov 2021 | 25.81 | 26.71 | 25.73 | 26.64 | 26.27 | 6,012,800 |
| 23 Nov 2021 | 25.59 | 26.08 | 25.54 | 26.03 | 25.67 | 7,685,900 |
| 22 Nov 2021 | 24.86 | 25.54 | 24.62 | 25.06 | 24.71 | 9,466,000 |
| 19 Nov 2021 | 25.19 | 25.50 | 24.71 | 25.03 | 24.69 | 7,027,100 |
| 18 Nov 2021 | 25.59 | 25.99 | 25.32 | 25.64 | 25.29 | 5,407,200 |
| 17 Nov 2021 | 25.37 | 26.13 | 25.26 | 25.56 | 25.21 | 4,716,500 |
| 16 Nov 2021 | 26.08 | 26.10 | 25.58 | 25.59 | 25.24 | 3,831,400 |
| 15 Nov 2021 | 25.63 | 26.10 | 25.25 | 25.93 | 25.57 | 5,697,200 |
| 12 Nov 2021 | 25.64 | 25.79 | 25.45 | 25.77 | 25.42 | 5,967,900 |
| 11 Nov 2021 | 25.86 | 26.08 | 25.74 | 25.78 | 25.43 | 4,465,800 |
| 10 Nov 2021 | 26.25 | 26.51 | 25.65 | 25.88 | 25.52 | 6,229,200 |
| 09 Nov 2021 | 26.44 | 26.56 | 25.98 | 26.25 | 25.89 | 5,918,400 |
| 08 Nov 2021 | 26.70 | 26.84 | 26.21 | 26.39 | 26.03 | 6,984,900 |
| 05 Nov 2021 | 26.17 | 26.63 | 25.88 | 26.52 | 26.15 | 10,227,400 |
| 04 Nov 2021 | 25.85 | 26.26 | 25.59 | 25.93 | 25.57 | 11,260,400 |
| 03 Nov 2021 | 25.15 | 25.61 | 25.11 | 25.39 | 25.04 | 8,377,700 |
| 02 Nov 2021 | 26.51 | 26.59 | 25.74 | 25.76 | 25.41 | 7,785,700 |
| 01 Nov 2021 | 26.75 | 26.97 | 26.29 | 26.72 | 26.35 | 8,601,200 |
| 29 Oct 2021 | 25.93 | 26.64 | 25.91 | 26.30 | 25.94 | 15,153,600 |
| 28 Oct 2021 | 24.19 | 25.99 | 24.18 | 25.91 | 25.55 | 21,274,500 |
| 27 Oct 2021 | 23.47 | 23.47 | 22.83 | 22.89 | 22.57 | 8,791,200 |
| 26 Oct 2021 | 23.64 | 23.79 | 23.50 | 23.67 | 23.34 | 5,720,300 |
| 25 Oct 2021 | 23.35 | 23.69 | 23.24 | 23.51 | 23.19 | 6,772,400 |
| 22 Oct 2021 | 22.69 | 22.95 | 22.57 | 22.86 | 22.55 | 5,264,200 |
| 21 Oct 2021 | 23.00 | 23.16 | 22.40 | 22.58 | 22.27 | 9,129,000 |
| 20 Oct 2021 | 22.96 | 23.39 | 22.90 | 23.16 | 22.84 | 8,838,300 |
| 19 Oct 2021 | 23.24 | 23.41 | 22.93 | 23.16 | 22.84 | 6,424,800 |
| 18 Oct 2021 | 23.77 | 24.03 | 23.07 | 23.17 | 22.85 | 8,154,300 |
| 15 Oct 2021 | 23.77 | 23.95 | 23.51 | 23.51 | 23.19 | 6,239,500 |
| 14 Oct 2021 | 24.00 | 24.09 | 23.48 | 23.55 | 23.23 | 7,183,700 |
| 13 Oct 2021 | 23.14 | 23.53 | 22.92 | 23.48 | 23.16 | 5,027,700 |
| 12 Oct 2021 | 23.30 | 23.55 | 23.06 | 23.42 | 23.10 | 7,027,700 |
| 11 Oct 2021 | 23.80 | 23.98 | 23.36 | 23.42 | 23.10 | 5,536,600 |
| 08 Oct 2021 | 22.65 | 23.17 | 22.64 | 23.10 | 22.78 | 6,830,200 |
| 07 Oct 2021 | 21.75 | 22.35 | 21.51 | 22.31 | 22.00 | 7,169,500 |
| 06 Oct 2021 | 21.73 | 21.78 | 21.20 | 21.56 | 21.26 | 8,390,700 |
| 05 Oct 2021 | 21.79 | 22.37 | 21.65 | 22.12 | 21.82 | 8,904,400 |
| 04 Oct 2021 | 21.34 | 21.87 | 21.29 | 21.37 | 21.08 | 8,159,900 |
| 01 Oct 2021 | 20.78 | 21.20 | 20.73 | 20.96 | 20.67 | 5,377,000 |
| 30 Sep 2021 | 20.77 | 21.08 | 20.35 | 20.74 | 20.45 | 8,590,600 |
| 29 Sep 2021 | 20.85 | 20.96 | 20.67 | 20.74 | 20.45 | 6,513,900 |
| 28 Sep 2021 | 21.34 | 21.49 | 20.76 | 20.90 | 20.61 | 7,627,400 |
| 27 Sep 2021 | 20.75 | 21.35 | 20.75 | 20.99 | 20.70 | 7,224,000 |
| 24 Sep 2021 | 20.04 | 20.38 | 19.94 | 20.22 | 19.94 | 3,549,600 |
| 23 Sep 2021 | 19.93 | 20.41 | 19.85 | 20.17 | 19.89 | 7,692,800 |
| 22 Sep 2021 | 19.34 | 20.06 | 19.32 | 19.74 | 19.47 | 7,427,300 |
| 21 Sep 2021 | 18.97 | 19.12 | 18.65 | 18.94 | 18.68 | 6,505,200 |
| 20 Sep 2021 | 18.68 | 18.90 | 18.45 | 18.71 | 18.45 | 5,536,400 |
| 17 Sep 2021 | 19.27 | 19.46 | 19.07 | 19.36 | 19.09 | 6,097,100 |
| 16 Sep 2021 | 19.56 | 19.73 | 19.45 | 19.57 | 19.30 | 7,086,100 |
| 15 Sep 2021 | 18.91 | 19.68 | 18.88 | 19.62 | 19.35 | 9,119,000 |
| 14 Sep 2021 | 19.30 | 19.32 | 18.47 | 18.56 | 18.30 | 5,394,800 |
| 13 Sep 2021 | 18.55 | 19.14 | 18.53 | 19.00 | 18.74 | 7,377,700 |
| 10 Sep 2021 | 18.89 | 19.02 | 18.29 | 18.30 | 18.05 | 5,907,500 |
| 09 Sep 2021 | 18.13 | 18.73 | 18.04 | 18.54 | 18.28 | 8,961,200 |
| 08 Sep 2021 | 18.52 | 18.80 | 18.20 | 18.24 | 17.99 | 6,794,900 |
| 07 Sep 2021 | 18.61 | 18.80 | 18.40 | 18.43 | 18.18 | 10,570,300 |
| 03 Sep 2021 | 19.00 | 19.09 | 18.66 | 18.72 | 18.46 | 5,970,800 |
| 02 Sep 2021 | 18.55 | 19.19 | 18.53 | 18.90 | 18.64 | 13,337,300 |
| 02 Sep 2021 | 0.166 Dividend | |||||
| 01 Sep 2021 | 18.59 | 18.81 | 18.41 | 18.46 | 18.04 | 13,248,300 |
| 31 Aug 2021 | 18.80 | 19.00 | 18.63 | 18.65 | 18.23 | 5,658,000 |
| 30 Aug 2021 | 19.26 | 19.28 | 18.94 | 18.94 | 18.51 | 6,698,600 |
| 27 Aug 2021 | 18.84 | 19.41 | 18.84 | 19.21 | 18.78 | 6,659,500 |
| 26 Aug 2021 | 18.62 | 18.78 | 18.40 | 18.66 | 18.24 | 8,513,900 |
| 25 Aug 2021 | 18.70 | 18.77 | 18.54 | 18.72 | 18.30 | 4,118,300 |
| 24 Aug 2021 | 18.52 | 18.83 | 18.46 | 18.71 | 18.29 | 7,731,400 |
| 23 Aug 2021 | 17.98 | 18.40 | 17.98 | 18.30 | 17.89 | 7,531,000 |
| 20 Aug 2021 | 17.33 | 17.57 | 17.26 | 17.50 | 17.10 | 6,086,400 |
| 19 Aug 2021 | 17.47 | 17.65 | 17.10 | 17.55 | 17.15 | 14,028,000 |
| 18 Aug 2021 | 18.51 | 18.56 | 17.98 | 17.99 | 17.58 | 9,866,200 |
| 17 Aug 2021 | 18.61 | 18.95 | 18.39 | 18.47 | 18.05 | 9,430,300 |
| 16 Aug 2021 | 18.92 | 18.95 | 18.54 | 18.85 | 18.42 | 6,075,000 |
| 13 Aug 2021 | 19.44 | 19.52 | 19.17 | 19.19 | 18.76 | 3,664,900 |
| 12 Aug 2021 | 19.66 | 19.76 | 19.36 | 19.52 | 19.08 | 3,664,400 |
| 11 Aug 2021 | 19.65 | 19.79 | 19.42 | 19.75 | 19.30 | 3,972,400 |
| 10 Aug 2021 | 19.23 | 19.75 | 19.17 | 19.72 | 19.27 | 4,623,900 |
| 09 Aug 2021 | 19.40 | 19.40 | 19.00 | 19.17 | 18.74 | 6,339,600 |
| 06 Aug 2021 | 19.75 | 19.87 | 19.55 | 19.68 | 19.23 | 4,978,800 |
| 05 Aug 2021 | 19.25 | 19.82 | 19.22 | 19.56 | 19.12 | 6,961,400 |
| 04 Aug 2021 | 19.41 | 19.54 | 19.04 | 19.06 | 18.63 | 6,374,600 |
| 03 Aug 2021 | 19.16 | 19.84 | 18.99 | 19.74 | 19.29 | 7,610,100 |
| 02 Aug 2021 | 19.67 | 20.33 | 19.24 | 19.26 | 18.82 | 7,490,700 |
| 30 Jul 2021 | 19.96 | 20.17 | 19.44 | 19.63 | 19.19 | 9,744,800 |
| 29 Jul 2021 | 20.71 | 20.82 | 19.88 | 19.92 | 19.47 | 11,699,300 |
| 28 Jul 2021 | 20.48 | 20.68 | 20.15 | 20.51 | 20.05 | 12,321,600 |
| 27 Jul 2021 | 21.12 | 21.18 | 20.33 | 20.36 | 19.90 | 10,187,100 |
| 26 Jul 2021 | 20.81 | 21.63 | 20.76 | 21.31 | 20.83 | 5,847,300 |
| 23 Jul 2021 | 21.03 | 21.08 | 20.66 | 20.81 | 20.34 | 4,649,900 |
| 22 Jul 2021 | 21.07 | 21.07 | 20.67 | 20.93 | 20.46 | 5,003,900 |
| 21 Jul 2021 | 20.70 | 21.30 | 20.70 | 21.04 | 20.56 | 8,105,200 |
| 20 Jul 2021 | 19.93 | 20.56 | 19.58 | 20.39 | 19.93 | 7,961,200 |
| 19 Jul 2021 | 19.92 | 20.27 | 19.56 | 19.91 | 19.46 | 11,952,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
