Yahoo

Mail

Singapore markets closed

Straits Times Index
3,165.50
-16.47(-0.52%)
S&P 500
3,655.04
-38.19(-1.03%)
Dow
29,260.81
-329.60(-1.11%)
Nasdaq
10,802.92
-65.00(-0.60%)
BTC-USD
20,244.07
+1,120.12(+5.86%)
CMC Crypto 200
462.16
+29.06(+6.71%)

COMPANIES

Grab expects growth to slow while it pursues 2024 profitability

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

26.65

-0.55

(-2.02%)

At close: 04:00PM EDT

27.00

+0.35

(+1.31%)

Pre-market:

06:22AM EDT

Time period:

27 Sept 2021 - 27 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2022	26.96	27.72	26.43	26.65	26.65	7,663,100
23 Sept 2022	29.05	29.10	27.06	27.20	27.20	8,618,500
22 Sept 2022	30.83	31.08	30.09	30.18	30.18	3,587,900
21 Sept 2022	31.54	31.70	30.34	30.35	30.35	4,181,200
20 Sept 2022	30.92	31.25	30.64	31.18	31.18	3,596,300
19 Sept 2022	29.80	31.24	29.80	31.21	31.21	4,084,300
16 Sept 2022	30.99	31.01	30.23	30.74	30.74	5,109,300
15 Sept 2022	31.51	31.90	31.04	31.14	31.14	3,794,800
14 Sept 2022	32.02	32.74	31.83	32.19	32.19	4,252,100
13 Sept 2022	31.76	32.24	31.45	31.58	31.58	4,396,500
12 Sept 2022	32.22	32.85	32.11	32.43	32.43	2,875,900
09 Sept 2022	31.36	31.95	31.36	31.65	31.65	3,679,400
08 Sept 2022	30.58	30.85	30.20	30.75	30.75	3,250,800
07 Sept 2022	30.33	30.95	30.01	30.47	30.47	4,508,700
06 Sept 2022	32.12	32.31	31.02	31.06	31.06	3,791,000
02 Sept 2022	32.03	32.29	31.69	31.81	31.81	4,498,400
01 Sept 2022	31.43	31.57	30.73	31.09	31.09	9,020,900
01 Sept 2022	0.358 Dividend
31 Aug 2022	32.27	33.06	31.77	32.32	31.96	9,097,700
30 Aug 2022	34.18	34.19	32.88	32.95	32.59	5,654,000
29 Aug 2022	34.20	35.24	33.98	34.83	34.44	3,689,200
26 Aug 2022	34.90	35.23	34.18	34.31	33.93	3,596,000
25 Aug 2022	34.97	35.28	34.67	34.91	34.52	5,094,700
24 Aug 2022	34.19	34.72	34.16	34.61	34.23	4,533,200
23 Aug 2022	33.45	34.47	33.39	34.32	33.94	4,897,200
22 Aug 2022	32.15	32.86	31.74	32.85	32.49	4,260,300
19 Aug 2022	32.78	32.90	32.46	32.62	32.26	4,265,000
18 Aug 2022	32.75	33.10	32.51	33.03	32.66	4,551,200
17 Aug 2022	31.53	32.65	31.51	32.34	31.98	5,803,400
16 Aug 2022	32.12	32.48	31.64	31.82	31.47	5,219,100
15 Aug 2022	31.25	32.06	30.71	31.99	31.64	9,024,600
12 Aug 2022	31.82	32.75	31.68	32.75	32.39	5,209,200
11 Aug 2022	31.41	31.98	31.32	31.85	31.50	8,853,500
10 Aug 2022	30.36	31.11	30.04	30.85	30.51	4,555,400
09 Aug 2022	30.91	31.16	30.24	30.43	30.09	6,990,200
08 Aug 2022	30.33	30.90	30.13	30.39	30.05	6,101,700
05 Aug 2022	30.07	30.93	29.28	30.28	29.94	8,572,500
04 Aug 2022	31.94	31.97	30.63	30.73	30.39	6,711,500
03 Aug 2022	33.77	33.92	32.15	32.17	31.81	6,072,500
02 Aug 2022	33.45	33.76	32.76	33.34	32.97	5,428,900
01 Aug 2022	33.44	33.68	32.97	33.39	33.02	4,682,800
29 Jul 2022	33.29	34.12	33.22	33.94	33.56	4,951,100
28 Jul 2022	32.69	32.85	31.99	32.69	32.33	4,419,900
27 Jul 2022	31.73	32.46	31.46	32.35	31.99	4,267,900
26 Jul 2022	32.47	32.61	31.26	31.42	31.07	4,523,700
25 Jul 2022	31.30	32.18	31.22	31.86	31.51	4,172,300
22 Jul 2022	31.37	31.60	30.63	30.82	30.48	5,006,700
21 Jul 2022	30.99	31.40	30.18	31.37	31.02	5,711,700
20 Jul 2022	31.67	32.07	31.06	31.89	31.54	5,233,400
19 Jul 2022	30.60	31.93	30.57	31.87	31.52	8,329,600
18 Jul 2022	31.68	31.79	30.43	30.62	30.28	8,898,600
15 Jul 2022	30.14	30.38	29.60	30.19	29.86	7,905,600
14 Jul 2022	29.46	29.66	28.65	29.53	29.20	9,904,300
13 Jul 2022	30.10	31.06	30.07	30.58	30.24	8,392,900
12 Jul 2022	30.78	31.24	30.12	30.51	30.17	12,221,600
11 Jul 2022	32.11	32.78	31.56	31.94	31.59	8,575,000
08 Jul 2022	33.80	33.89	32.33	32.74	32.38	7,921,900
07 Jul 2022	33.67	33.93	33.22	33.35	32.98	10,120,600
06 Jul 2022	32.84	33.49	31.07	32.54	32.18	9,455,500
05 Jul 2022	34.16	34.37	32.22	33.23	32.86	11,109,700
01 Jul 2022	35.36	35.79	34.32	35.57	35.18	4,583,200
30 Jun 2022	34.35	35.28	33.96	35.07	34.68	10,131,100
29 Jun 2022	37.15	37.45	35.22	35.31	34.92	6,630,500
28 Jun 2022	36.80	37.28	36.04	36.60	36.19	9,009,300
27 Jun 2022	35.03	35.86	34.51	35.66	35.27	6,615,500
24 Jun 2022	33.68	35.15	33.40	34.54	34.16	7,864,600
23 Jun 2022	35.50	35.70	32.52	32.91	32.55	12,325,600
22 Jun 2022	34.40	35.89	34.40	35.22	34.83	9,195,500
21 Jun 2022	36.83	37.61	36.69	37.25	36.84	9,231,000
17 Jun 2022	36.28	36.95	33.86	34.32	33.94	14,299,100
16 Jun 2022	37.67	38.16	36.73	36.86	36.45	10,269,100
15 Jun 2022	39.20	39.52	37.87	38.80	38.37	7,087,900
14 Jun 2022	40.23	40.50	38.91	39.37	38.93	7,300,700
13 Jun 2022	39.71	40.30	38.35	39.57	39.13	11,112,300
10 Jun 2022	41.23	41.82	40.69	41.31	40.85	6,527,100
09 Jun 2022	42.05	42.41	41.75	41.78	41.32	5,176,200
08 Jun 2022	42.09	42.72	41.94	42.49	42.02	5,173,300
07 Jun 2022	41.11	42.23	40.89	41.97	41.51	5,811,500
06 Jun 2022	41.30	41.64	41.18	41.31	40.85	5,429,000
03 Jun 2022	40.42	41.14	40.39	40.87	40.42	7,130,000
02 Jun 2022	40.68	40.88	40.10	40.42	39.97	9,013,700
02 Jun 2022	0.371 Dividend
01 Jun 2022	40.88	41.36	40.11	40.94	40.12	10,623,400
31 May 2022	41.78	42.02	40.29	40.38	39.57	7,728,800
27 May 2022	39.61	40.73	39.57	40.61	39.80	7,695,800
26 May 2022	39.44	39.93	39.29	39.58	38.79	6,469,100
25 May 2022	38.87	39.60	38.84	39.40	38.61	5,876,400
24 May 2022	38.83	39.12	38.32	38.76	37.98	7,431,400
23 May 2022	38.47	39.85	38.26	39.42	38.63	7,519,200
20 May 2022	38.23	38.86	37.53	38.08	37.32	6,851,300
19 May 2022	36.81	38.46	36.70	37.94	37.18	7,989,300
18 May 2022	38.49	38.54	37.44	37.74	36.98	8,213,400
17 May 2022	37.84	38.85	37.64	38.35	37.58	9,034,600
16 May 2022	36.43	37.67	36.25	37.51	36.76	8,522,600
13 May 2022	35.95	36.96	35.82	36.34	35.61	10,824,200
12 May 2022	35.38	35.65	33.97	35.28	34.57	11,452,600
11 May 2022	34.71	36.70	34.71	35.60	34.89	10,175,200
10 May 2022	35.46	35.59	33.06	34.34	33.65	10,544,200
09 May 2022	36.30	36.30	34.55	34.81	34.11	8,503,500
06 May 2022	37.13	37.53	36.41	37.05	36.31	6,234,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,165.50-16.47(-0.52%)

S&P 5003,655.04-38.19(-1.03%)

Dow29,260.81-329.60(-1.11%)

Nasdaq10,802.92-65.00(-0.60%)

BTC-USD20,244.07+1,120.12(+5.86%)

CMC Crypto 200462.16+29.06(+6.71%)

Grab expects growth to slow while it pursues 2024 profitability

Suncor Energy Inc. (SU)

Straits Times Index
3,165.50
-16.47(-0.52%)

S&P 500
3,655.04
-38.19(-1.03%)

Dow
29,260.81
-329.60(-1.11%)

Nasdaq
10,802.92
-65.00(-0.60%)

BTC-USD
20,244.07
+1,120.12(+5.86%)

CMC Crypto 200
462.16
+29.06(+6.71%)