Singapore markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.38-0.84 (-2.39%)
At close: 04:00PM EDT
34.53 +0.15 (+0.44%)
After hours: 06:43PM EDT
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202335.2835.3734.3234.3834.384,361,400
28 Sept 202334.9735.4134.7135.2235.224,278,700
27 Sept 202334.6535.1934.5135.1335.135,372,700
26 Sept 202333.9434.2733.8534.1734.175,690,400
25 Sept 202333.8934.2833.5534.2434.243,613,600
22 Sept 202334.7134.8833.6133.8833.887,845,700
21 Sept 202334.6634.6634.0934.1934.197,663,900
20 Sept 202334.6035.1734.3934.4834.487,338,000
19 Sept 202335.3735.5134.6434.8134.813,510,800
18 Sept 202335.2035.2234.7334.8834.887,087,100
15 Sept 202334.7335.1934.4435.0935.097,872,400
14 Sept 202334.8934.9934.6834.7334.733,675,900
13 Sept 202334.7534.8034.2634.3934.392,940,700
12 Sept 202334.0734.6933.9734.6434.644,015,500
11 Sept 202334.5134.7833.6833.7333.733,520,500
08 Sept 202334.3634.5634.1134.3334.334,479,500
07 Sept 202334.3934.5334.0534.1834.183,718,600
06 Sept 202334.2634.5534.1434.4534.455,087,900
05 Sept 202334.4334.7334.1234.3634.366,615,700
01 Sept 202334.4234.4634.0534.1534.156,285,800
31 Aug 202334.0234.1433.6733.8833.886,960,000
31 Aug 20230.384 Dividend
30 Aug 202334.1134.4134.0234.2233.843,864,700
29 Aug 202333.2533.9633.0933.9233.5412,536,300
28 Aug 202333.1433.5432.9733.2132.842,399,800
25 Aug 202332.9433.0732.3632.9132.543,661,700
24 Aug 202332.5532.8832.4132.5632.193,131,500
23 Aug 202332.4132.8932.1532.8432.474,693,300
22 Aug 202332.7033.0232.5032.5532.186,477,600
21 Aug 202333.4333.5632.5332.7332.366,388,600
18 Aug 202332.3333.3432.2433.1032.736,440,200
17 Aug 202332.4232.8932.2532.6332.267,497,000
16 Aug 202331.0031.9930.9631.8531.497,765,200
15 Aug 202331.2531.8930.8631.0430.696,171,900
14 Aug 202331.5231.6531.0831.5331.184,132,000
11 Aug 202331.5131.9731.4531.7231.363,887,100
10 Aug 202331.8032.1031.3531.5631.215,559,300
09 Aug 202331.3131.9631.2131.7231.364,498,400
08 Aug 202330.2931.1229.9631.1130.762,558,200
07 Aug 202330.7931.0530.5830.8830.531,650,600
04 Aug 202330.4131.1730.3930.7130.374,371,900
03 Aug 202330.3330.6429.9530.3229.986,597,300
02 Aug 202330.8030.8130.0030.1629.824,961,800
01 Aug 202330.9131.0330.5631.0230.673,097,000
31 Jul 202331.0331.5731.0331.2930.943,659,600
28 Jul 202330.2030.8229.8530.8030.455,757,600
27 Jul 202330.5730.8029.9930.0629.723,724,200
26 Jul 202329.9830.4229.7530.4130.075,010,200
25 Jul 202330.2330.4529.9130.3630.022,462,800
24 Jul 202329.6930.5829.5930.2229.884,575,700
21 Jul 202329.2429.4929.0129.4829.155,163,800
20 Jul 202329.3529.4028.7829.1228.793,367,000
19 Jul 202329.4029.5229.0129.1428.816,123,400
18 Jul 202328.8229.4328.6529.2528.926,975,000
17 Jul 202328.8429.0328.6928.7028.383,549,000
14 Jul 202329.7329.7528.9128.9228.603,606,300
13 Jul 202329.5229.9129.1029.8029.475,602,000
12 Jul 202329.8730.0229.5529.7029.373,163,400
11 Jul 202329.5129.6229.2929.4829.154,637,800
10 Jul 202329.2329.4929.0929.2328.903,303,600
07 Jul 202328.3429.3828.3229.2328.903,008,200
06 Jul 202329.0929.1028.2628.4328.114,019,700
05 Jul 202329.7029.8529.3529.4329.103,698,500
03 Jul 202329.3130.0029.3129.6829.351,262,100
30 Jun 202329.3629.4929.1829.3228.993,512,700
29 Jun 202329.1729.2428.9229.1728.842,741,900
28 Jun 202328.8129.0528.4429.0328.703,104,800
27 Jun 202328.8128.8928.4828.8428.523,323,400
26 Jun 202328.4029.1728.3929.0128.683,607,900
23 Jun 202328.4128.5928.0728.4328.114,254,800
22 Jun 202329.2029.2128.8128.8128.494,095,400
21 Jun 202329.0629.7329.0129.6329.303,652,400
20 Jun 202329.8729.9129.0529.0928.764,851,300
16 Jun 202330.3530.4030.0430.1429.804,200,300
15 Jun 202329.9430.5929.9430.2429.903,056,500
14 Jun 202330.4230.6129.6629.7929.463,532,500
13 Jun 202330.1830.5430.0030.0329.693,179,400
12 Jun 202329.7930.0829.5629.7329.406,413,700
09 Jun 202330.3430.6030.1730.3129.972,650,500
08 Jun 202330.3330.5029.7330.2629.924,253,100
07 Jun 202329.9130.5129.7930.2929.954,397,100
06 Jun 202328.6729.7228.6729.6729.344,165,900
05 Jun 202329.7329.7428.9929.2928.966,479,100
02 Jun 202328.9029.2528.7629.2328.906,116,500
02 Jun 20230.387 Dividend
01 Jun 202328.0528.8027.9828.6527.956,146,400
31 May 202327.9928.0627.7828.0027.318,986,000
30 May 202328.2828.6828.2128.5527.854,499,400
26 May 202328.7228.9227.5928.5427.849,016,900
25 May 202328.4028.5928.1128.4527.754,277,700
24 May 202329.3129.4028.7828.9128.206,650,100
23 May 202328.8829.4928.8529.1328.414,350,700
22 May 202328.7329.2128.3728.8328.122,942,900
19 May 202328.8628.9828.2828.7328.024,612,400
18 May 202328.4628.5828.0728.5127.816,428,200
17 May 202328.5528.7828.0028.6327.933,373,400
16 May 202328.9429.1628.1428.1527.464,868,900
15 May 202328.8329.1828.8329.0728.364,230,700
12 May 202329.0529.2528.4928.6827.982,779,300
11 May 202328.9029.0228.4928.8328.123,943,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...