Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,060.30 +112.92 (+0.42%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Suncor Energy Inc. (SU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 35.28 | 35.37 | 34.32 | 34.38 | 34.38 | 4,361,400 |
| 28 Sept 2023 | 34.97 | 35.41 | 34.71 | 35.22 | 35.22 | 4,278,700 |
| 27 Sept 2023 | 34.65 | 35.19 | 34.51 | 35.13 | 35.13 | 5,372,700 |
| 26 Sept 2023 | 33.94 | 34.27 | 33.85 | 34.17 | 34.17 | 5,690,400 |
| 25 Sept 2023 | 33.89 | 34.28 | 33.55 | 34.24 | 34.24 | 3,613,600 |
| 22 Sept 2023 | 34.71 | 34.88 | 33.61 | 33.88 | 33.88 | 7,845,700 |
| 21 Sept 2023 | 34.66 | 34.66 | 34.09 | 34.19 | 34.19 | 7,663,900 |
| 20 Sept 2023 | 34.60 | 35.17 | 34.39 | 34.48 | 34.48 | 7,338,000 |
| 19 Sept 2023 | 35.37 | 35.51 | 34.64 | 34.81 | 34.81 | 3,510,800 |
| 18 Sept 2023 | 35.20 | 35.22 | 34.73 | 34.88 | 34.88 | 7,087,100 |
| 15 Sept 2023 | 34.73 | 35.19 | 34.44 | 35.09 | 35.09 | 7,872,400 |
| 14 Sept 2023 | 34.89 | 34.99 | 34.68 | 34.73 | 34.73 | 3,675,900 |
| 13 Sept 2023 | 34.75 | 34.80 | 34.26 | 34.39 | 34.39 | 2,940,700 |
| 12 Sept 2023 | 34.07 | 34.69 | 33.97 | 34.64 | 34.64 | 4,015,500 |
| 11 Sept 2023 | 34.51 | 34.78 | 33.68 | 33.73 | 33.73 | 3,520,500 |
| 08 Sept 2023 | 34.36 | 34.56 | 34.11 | 34.33 | 34.33 | 4,479,500 |
| 07 Sept 2023 | 34.39 | 34.53 | 34.05 | 34.18 | 34.18 | 3,718,600 |
| 06 Sept 2023 | 34.26 | 34.55 | 34.14 | 34.45 | 34.45 | 5,087,900 |
| 05 Sept 2023 | 34.43 | 34.73 | 34.12 | 34.36 | 34.36 | 6,615,700 |
| 01 Sept 2023 | 34.42 | 34.46 | 34.05 | 34.15 | 34.15 | 6,285,800 |
| 31 Aug 2023 | 34.02 | 34.14 | 33.67 | 33.88 | 33.88 | 6,960,000 |
| 31 Aug 2023 | 0.384 Dividend | |||||
| 30 Aug 2023 | 34.11 | 34.41 | 34.02 | 34.22 | 33.84 | 3,864,700 |
| 29 Aug 2023 | 33.25 | 33.96 | 33.09 | 33.92 | 33.54 | 12,536,300 |
| 28 Aug 2023 | 33.14 | 33.54 | 32.97 | 33.21 | 32.84 | 2,399,800 |
| 25 Aug 2023 | 32.94 | 33.07 | 32.36 | 32.91 | 32.54 | 3,661,700 |
| 24 Aug 2023 | 32.55 | 32.88 | 32.41 | 32.56 | 32.19 | 3,131,500 |
| 23 Aug 2023 | 32.41 | 32.89 | 32.15 | 32.84 | 32.47 | 4,693,300 |
| 22 Aug 2023 | 32.70 | 33.02 | 32.50 | 32.55 | 32.18 | 6,477,600 |
| 21 Aug 2023 | 33.43 | 33.56 | 32.53 | 32.73 | 32.36 | 6,388,600 |
| 18 Aug 2023 | 32.33 | 33.34 | 32.24 | 33.10 | 32.73 | 6,440,200 |
| 17 Aug 2023 | 32.42 | 32.89 | 32.25 | 32.63 | 32.26 | 7,497,000 |
| 16 Aug 2023 | 31.00 | 31.99 | 30.96 | 31.85 | 31.49 | 7,765,200 |
| 15 Aug 2023 | 31.25 | 31.89 | 30.86 | 31.04 | 30.69 | 6,171,900 |
| 14 Aug 2023 | 31.52 | 31.65 | 31.08 | 31.53 | 31.18 | 4,132,000 |
| 11 Aug 2023 | 31.51 | 31.97 | 31.45 | 31.72 | 31.36 | 3,887,100 |
| 10 Aug 2023 | 31.80 | 32.10 | 31.35 | 31.56 | 31.21 | 5,559,300 |
| 09 Aug 2023 | 31.31 | 31.96 | 31.21 | 31.72 | 31.36 | 4,498,400 |
| 08 Aug 2023 | 30.29 | 31.12 | 29.96 | 31.11 | 30.76 | 2,558,200 |
| 07 Aug 2023 | 30.79 | 31.05 | 30.58 | 30.88 | 30.53 | 1,650,600 |
| 04 Aug 2023 | 30.41 | 31.17 | 30.39 | 30.71 | 30.37 | 4,371,900 |
| 03 Aug 2023 | 30.33 | 30.64 | 29.95 | 30.32 | 29.98 | 6,597,300 |
| 02 Aug 2023 | 30.80 | 30.81 | 30.00 | 30.16 | 29.82 | 4,961,800 |
| 01 Aug 2023 | 30.91 | 31.03 | 30.56 | 31.02 | 30.67 | 3,097,000 |
| 31 Jul 2023 | 31.03 | 31.57 | 31.03 | 31.29 | 30.94 | 3,659,600 |
| 28 Jul 2023 | 30.20 | 30.82 | 29.85 | 30.80 | 30.45 | 5,757,600 |
| 27 Jul 2023 | 30.57 | 30.80 | 29.99 | 30.06 | 29.72 | 3,724,200 |
| 26 Jul 2023 | 29.98 | 30.42 | 29.75 | 30.41 | 30.07 | 5,010,200 |
| 25 Jul 2023 | 30.23 | 30.45 | 29.91 | 30.36 | 30.02 | 2,462,800 |
| 24 Jul 2023 | 29.69 | 30.58 | 29.59 | 30.22 | 29.88 | 4,575,700 |
| 21 Jul 2023 | 29.24 | 29.49 | 29.01 | 29.48 | 29.15 | 5,163,800 |
| 20 Jul 2023 | 29.35 | 29.40 | 28.78 | 29.12 | 28.79 | 3,367,000 |
| 19 Jul 2023 | 29.40 | 29.52 | 29.01 | 29.14 | 28.81 | 6,123,400 |
| 18 Jul 2023 | 28.82 | 29.43 | 28.65 | 29.25 | 28.92 | 6,975,000 |
| 17 Jul 2023 | 28.84 | 29.03 | 28.69 | 28.70 | 28.38 | 3,549,000 |
| 14 Jul 2023 | 29.73 | 29.75 | 28.91 | 28.92 | 28.60 | 3,606,300 |
| 13 Jul 2023 | 29.52 | 29.91 | 29.10 | 29.80 | 29.47 | 5,602,000 |
| 12 Jul 2023 | 29.87 | 30.02 | 29.55 | 29.70 | 29.37 | 3,163,400 |
| 11 Jul 2023 | 29.51 | 29.62 | 29.29 | 29.48 | 29.15 | 4,637,800 |
| 10 Jul 2023 | 29.23 | 29.49 | 29.09 | 29.23 | 28.90 | 3,303,600 |
| 07 Jul 2023 | 28.34 | 29.38 | 28.32 | 29.23 | 28.90 | 3,008,200 |
| 06 Jul 2023 | 29.09 | 29.10 | 28.26 | 28.43 | 28.11 | 4,019,700 |
| 05 Jul 2023 | 29.70 | 29.85 | 29.35 | 29.43 | 29.10 | 3,698,500 |
| 03 Jul 2023 | 29.31 | 30.00 | 29.31 | 29.68 | 29.35 | 1,262,100 |
| 30 Jun 2023 | 29.36 | 29.49 | 29.18 | 29.32 | 28.99 | 3,512,700 |
| 29 Jun 2023 | 29.17 | 29.24 | 28.92 | 29.17 | 28.84 | 2,741,900 |
| 28 Jun 2023 | 28.81 | 29.05 | 28.44 | 29.03 | 28.70 | 3,104,800 |
| 27 Jun 2023 | 28.81 | 28.89 | 28.48 | 28.84 | 28.52 | 3,323,400 |
| 26 Jun 2023 | 28.40 | 29.17 | 28.39 | 29.01 | 28.68 | 3,607,900 |
| 23 Jun 2023 | 28.41 | 28.59 | 28.07 | 28.43 | 28.11 | 4,254,800 |
| 22 Jun 2023 | 29.20 | 29.21 | 28.81 | 28.81 | 28.49 | 4,095,400 |
| 21 Jun 2023 | 29.06 | 29.73 | 29.01 | 29.63 | 29.30 | 3,652,400 |
| 20 Jun 2023 | 29.87 | 29.91 | 29.05 | 29.09 | 28.76 | 4,851,300 |
| 16 Jun 2023 | 30.35 | 30.40 | 30.04 | 30.14 | 29.80 | 4,200,300 |
| 15 Jun 2023 | 29.94 | 30.59 | 29.94 | 30.24 | 29.90 | 3,056,500 |
| 14 Jun 2023 | 30.42 | 30.61 | 29.66 | 29.79 | 29.46 | 3,532,500 |
| 13 Jun 2023 | 30.18 | 30.54 | 30.00 | 30.03 | 29.69 | 3,179,400 |
| 12 Jun 2023 | 29.79 | 30.08 | 29.56 | 29.73 | 29.40 | 6,413,700 |
| 09 Jun 2023 | 30.34 | 30.60 | 30.17 | 30.31 | 29.97 | 2,650,500 |
| 08 Jun 2023 | 30.33 | 30.50 | 29.73 | 30.26 | 29.92 | 4,253,100 |
| 07 Jun 2023 | 29.91 | 30.51 | 29.79 | 30.29 | 29.95 | 4,397,100 |
| 06 Jun 2023 | 28.67 | 29.72 | 28.67 | 29.67 | 29.34 | 4,165,900 |
| 05 Jun 2023 | 29.73 | 29.74 | 28.99 | 29.29 | 28.96 | 6,479,100 |
| 02 Jun 2023 | 28.90 | 29.25 | 28.76 | 29.23 | 28.90 | 6,116,500 |
| 02 Jun 2023 | 0.387 Dividend | |||||
| 01 Jun 2023 | 28.05 | 28.80 | 27.98 | 28.65 | 27.95 | 6,146,400 |
| 31 May 2023 | 27.99 | 28.06 | 27.78 | 28.00 | 27.31 | 8,986,000 |
| 30 May 2023 | 28.28 | 28.68 | 28.21 | 28.55 | 27.85 | 4,499,400 |
| 26 May 2023 | 28.72 | 28.92 | 27.59 | 28.54 | 27.84 | 9,016,900 |
| 25 May 2023 | 28.40 | 28.59 | 28.11 | 28.45 | 27.75 | 4,277,700 |
| 24 May 2023 | 29.31 | 29.40 | 28.78 | 28.91 | 28.20 | 6,650,100 |
| 23 May 2023 | 28.88 | 29.49 | 28.85 | 29.13 | 28.41 | 4,350,700 |
| 22 May 2023 | 28.73 | 29.21 | 28.37 | 28.83 | 28.12 | 2,942,900 |
| 19 May 2023 | 28.86 | 28.98 | 28.28 | 28.73 | 28.02 | 4,612,400 |
| 18 May 2023 | 28.46 | 28.58 | 28.07 | 28.51 | 27.81 | 6,428,200 |
| 17 May 2023 | 28.55 | 28.78 | 28.00 | 28.63 | 27.93 | 3,373,400 |
| 16 May 2023 | 28.94 | 29.16 | 28.14 | 28.15 | 27.46 | 4,868,900 |
| 15 May 2023 | 28.83 | 29.18 | 28.83 | 29.07 | 28.36 | 4,230,700 |
| 12 May 2023 | 29.05 | 29.25 | 28.49 | 28.68 | 27.98 | 2,779,300 |
| 11 May 2023 | 28.90 | 29.02 | 28.49 | 28.83 | 28.12 | 3,943,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
