Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202226.9627.7226.4326.6526.657,663,100
23 Sept 202229.0529.1027.0627.2027.208,618,500
22 Sept 202230.8331.0830.0930.1830.183,587,900
21 Sept 202231.5431.7030.3430.3530.354,181,200
20 Sept 202230.9231.2530.6431.1831.183,596,300
19 Sept 202229.8031.2429.8031.2131.214,084,300
16 Sept 202230.9931.0130.2330.7430.745,109,300
15 Sept 202231.5131.9031.0431.1431.143,794,800
14 Sept 202232.0232.7431.8332.1932.194,252,100
13 Sept 202231.7632.2431.4531.5831.584,396,500
12 Sept 202232.2232.8532.1132.4332.432,875,900
09 Sept 202231.3631.9531.3631.6531.653,679,400
08 Sept 202230.5830.8530.2030.7530.753,250,800
07 Sept 202230.3330.9530.0130.4730.474,508,700
06 Sept 202232.1232.3131.0231.0631.063,791,000
02 Sept 202232.0332.2931.6931.8131.814,498,400
01 Sept 202231.4331.5730.7331.0931.099,020,900
01 Sept 20220.358 Dividend
31 Aug 202232.2733.0631.7732.3231.969,097,700
30 Aug 202234.1834.1932.8832.9532.595,654,000
29 Aug 202234.2035.2433.9834.8334.443,689,200
26 Aug 202234.9035.2334.1834.3133.933,596,000
25 Aug 202234.9735.2834.6734.9134.525,094,700
24 Aug 202234.1934.7234.1634.6134.234,533,200
23 Aug 202233.4534.4733.3934.3233.944,897,200
22 Aug 202232.1532.8631.7432.8532.494,260,300
19 Aug 202232.7832.9032.4632.6232.264,265,000
18 Aug 202232.7533.1032.5133.0332.664,551,200
17 Aug 202231.5332.6531.5132.3431.985,803,400
16 Aug 202232.1232.4831.6431.8231.475,219,100
15 Aug 202231.2532.0630.7131.9931.649,024,600
12 Aug 202231.8232.7531.6832.7532.395,209,200
11 Aug 202231.4131.9831.3231.8531.508,853,500
10 Aug 202230.3631.1130.0430.8530.514,555,400
09 Aug 202230.9131.1630.2430.4330.096,990,200
08 Aug 202230.3330.9030.1330.3930.056,101,700
05 Aug 202230.0730.9329.2830.2829.948,572,500
04 Aug 202231.9431.9730.6330.7330.396,711,500
03 Aug 202233.7733.9232.1532.1731.816,072,500
02 Aug 202233.4533.7632.7633.3432.975,428,900
01 Aug 202233.4433.6832.9733.3933.024,682,800
29 Jul 202233.2934.1233.2233.9433.564,951,100
28 Jul 202232.6932.8531.9932.6932.334,419,900
27 Jul 202231.7332.4631.4632.3531.994,267,900
26 Jul 202232.4732.6131.2631.4231.074,523,700
25 Jul 202231.3032.1831.2231.8631.514,172,300
22 Jul 202231.3731.6030.6330.8230.485,006,700
21 Jul 202230.9931.4030.1831.3731.025,711,700
20 Jul 202231.6732.0731.0631.8931.545,233,400
19 Jul 202230.6031.9330.5731.8731.528,329,600
18 Jul 202231.6831.7930.4330.6230.288,898,600
15 Jul 202230.1430.3829.6030.1929.867,905,600
14 Jul 202229.4629.6628.6529.5329.209,904,300
13 Jul 202230.1031.0630.0730.5830.248,392,900
12 Jul 202230.7831.2430.1230.5130.1712,221,600
11 Jul 202232.1132.7831.5631.9431.598,575,000
08 Jul 202233.8033.8932.3332.7432.387,921,900
07 Jul 202233.6733.9333.2233.3532.9810,120,600
06 Jul 202232.8433.4931.0732.5432.189,455,500
05 Jul 202234.1634.3732.2233.2332.8611,109,700
01 Jul 202235.3635.7934.3235.5735.184,583,200
30 Jun 202234.3535.2833.9635.0734.6810,131,100
29 Jun 202237.1537.4535.2235.3134.926,630,500
28 Jun 202236.8037.2836.0436.6036.199,009,300
27 Jun 202235.0335.8634.5135.6635.276,615,500
24 Jun 202233.6835.1533.4034.5434.167,864,600
23 Jun 202235.5035.7032.5232.9132.5512,325,600
22 Jun 202234.4035.8934.4035.2234.839,195,500
21 Jun 202236.8337.6136.6937.2536.849,231,000
17 Jun 202236.2836.9533.8634.3233.9414,299,100
16 Jun 202237.6738.1636.7336.8636.4510,269,100
15 Jun 202239.2039.5237.8738.8038.377,087,900
14 Jun 202240.2340.5038.9139.3738.937,300,700
13 Jun 202239.7140.3038.3539.5739.1311,112,300
10 Jun 202241.2341.8240.6941.3140.856,527,100
09 Jun 202242.0542.4141.7541.7841.325,176,200
08 Jun 202242.0942.7241.9442.4942.025,173,300
07 Jun 202241.1142.2340.8941.9741.515,811,500
06 Jun 202241.3041.6441.1841.3140.855,429,000
03 Jun 202240.4241.1440.3940.8740.427,130,000
02 Jun 202240.6840.8840.1040.4239.979,013,700
02 Jun 20220.371 Dividend
01 Jun 202240.8841.3640.1140.9440.1210,623,400
31 May 202241.7842.0240.2940.3839.577,728,800
27 May 202239.6140.7339.5740.6139.807,695,800
26 May 202239.4439.9339.2939.5838.796,469,100
25 May 202238.8739.6038.8439.4038.615,876,400
24 May 202238.8339.1238.3238.7637.987,431,400
23 May 202238.4739.8538.2639.4238.637,519,200
20 May 202238.2338.8637.5338.0837.326,851,300
19 May 202236.8138.4636.7037.9437.187,989,300
18 May 202238.4938.5437.4437.7436.988,213,400
17 May 202237.8438.8537.6438.3537.589,034,600
16 May 202236.4337.6736.2537.5136.768,522,600
13 May 202235.9536.9635.8236.3435.6110,824,200
12 May 202235.3835.6533.9735.2834.5711,452,600
11 May 202234.7136.7034.7135.6034.8910,175,200
10 May 202235.4635.5933.0634.3433.6510,544,200
09 May 202236.3036.3034.5534.8134.118,503,500
06 May 202237.1337.5336.4137.0536.316,234,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...