Yahoo

Mail

Singapore markets open in 7 hours 15 minutes

Straits Times Index
3,378.29
-15.92(-0.47%)
S&P 500
4,037.81
-32.75(-0.80%)
Dow
33,897.34
-80.74(-0.24%)
Nasdaq
11,460.27
-161.44(-1.39%)
BTC-USD
23,182.62
-412.20(-1.75%)
CMC Crypto 200
524.84
-13.04(-2.42%)

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

34.28

-0.34

(-0.98%)

As of 12:45PM EST. Market open.

Time period:

30 Jan 2022 - 30 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	34.21	34.89	34.16	34.28	34.28	1,837,597
27 Jan 2023	34.50	35.49	34.41	34.62	34.62	4,701,200
26 Jan 2023	33.75	34.62	33.24	34.60	34.60	3,278,800
25 Jan 2023	33.33	33.44	32.73	33.16	33.16	2,178,500
24 Jan 2023	33.63	33.75	33.21	33.52	33.52	2,122,000
23 Jan 2023	33.18	34.05	32.99	33.68	33.68	3,227,400
20 Jan 2023	33.11	33.28	32.81	33.03	33.03	3,203,600
19 Jan 2023	32.29	33.17	32.19	33.12	33.12	3,608,200
18 Jan 2023	33.15	33.55	32.35	32.37	32.37	3,653,900
17 Jan 2023	32.79	32.98	32.49	32.89	32.89	6,760,500
13 Jan 2023	32.26	32.68	32.01	32.44	32.44	2,703,000
12 Jan 2023	31.64	32.63	31.49	32.30	32.30	4,680,000
11 Jan 2023	31.42	31.81	31.09	31.37	31.37	4,132,000
10 Jan 2023	31.17	31.63	30.69	31.04	31.04	5,187,700
09 Jan 2023	31.85	32.20	31.44	31.53	31.53	5,107,000
06 Jan 2023	30.75	31.55	30.70	31.37	31.37	4,079,200
05 Jan 2023	29.78	30.47	29.57	30.29	30.29	5,306,400
04 Jan 2023	29.91	30.33	29.57	29.82	29.82	4,851,800
03 Jan 2023	31.30	31.70	29.89	30.21	30.21	5,358,000
30 Dec 2022	31.16	31.85	31.11	31.73	31.73	2,451,700
29 Dec 2022	31.09	31.60	31.01	31.38	31.38	2,698,400
28 Dec 2022	31.76	31.83	31.05	31.27	31.27	3,732,900
27 Dec 2022	31.70	32.01	31.49	31.91	31.91	1,864,700
23 Dec 2022	30.74	31.51	30.53	31.50	31.50	3,163,200
22 Dec 2022	31.04	31.15	30.00	30.41	30.41	4,014,600
21 Dec 2022	30.90	31.15	30.52	31.08	31.08	3,140,300
20 Dec 2022	29.82	30.49	29.71	30.26	30.26	4,037,400
19 Dec 2022	30.10	30.37	29.32	29.72	29.72	5,533,700
16 Dec 2022	29.98	30.20	29.45	29.92	29.92	5,509,400
15 Dec 2022	30.76	30.92	30.06	30.55	30.55	3,785,900
14 Dec 2022	31.25	31.57	30.40	31.11	31.11	6,358,800
13 Dec 2022	30.99	31.53	30.90	31.11	31.11	5,363,500
12 Dec 2022	29.69	30.38	29.61	30.34	30.34	25,793,500
09 Dec 2022	29.87	30.14	29.59	29.60	29.60	3,871,500
08 Dec 2022	30.38	30.70	29.82	29.90	29.90	5,203,100
07 Dec 2022	29.80	30.46	29.70	29.78	29.78	6,328,100
06 Dec 2022	30.84	31.39	29.87	29.97	29.97	7,541,600
05 Dec 2022	32.47	32.73	31.02	31.05	31.05	5,996,900
02 Dec 2022	31.74	32.64	31.70	31.94	31.94	4,541,400
01 Dec 2022	32.84	33.20	32.02	32.11	32.11	12,086,900
01 Dec 2022	0.387 Dividend
30 Nov 2022	33.99	34.23	32.73	32.87	32.48	13,834,900
29 Nov 2022	34.55	34.55	33.20	33.44	33.05	9,519,900
28 Nov 2022	34.39	35.03	33.94	34.20	33.80	5,158,700
25 Nov 2022	35.90	36.04	35.40	35.41	34.99	1,304,800
23 Nov 2022	35.60	35.99	35.45	35.74	35.32	2,889,500
22 Nov 2022	35.77	36.26	35.53	36.10	35.67	3,635,200
21 Nov 2022	34.77	35.23	33.44	35.18	34.77	5,339,300
18 Nov 2022	35.37	35.76	34.69	35.61	35.19	4,383,600
17 Nov 2022	35.54	36.29	35.15	36.28	35.85	3,697,600
16 Nov 2022	36.79	36.97	36.14	36.27	35.84	3,629,600
15 Nov 2022	36.23	37.22	36.11	37.02	36.58	4,930,500
14 Nov 2022	36.50	36.95	36.20	36.20	35.77	5,020,900
11 Nov 2022	36.52	37.23	36.40	36.77	36.34	4,040,800
10 Nov 2022	35.24	36.10	34.92	35.79	35.37	3,725,300
09 Nov 2022	35.57	35.82	34.44	34.47	34.06	4,420,800
08 Nov 2022	36.04	36.61	35.71	35.96	35.54	4,101,200
07 Nov 2022	36.27	36.49	35.84	36.18	35.75	4,941,300
04 Nov 2022	36.66	37.22	35.44	36.14	35.71	7,263,600
03 Nov 2022	33.28	35.63	33.04	35.28	34.86	5,837,500
02 Nov 2022	35.10	35.28	34.02	34.09	33.69	5,616,100
01 Nov 2022	35.25	35.65	35.01	35.04	34.63	6,726,200
31 Oct 2022	33.32	34.70	33.22	34.39	33.99	6,379,400
28 Oct 2022	33.58	33.79	32.86	33.71	33.31	4,594,600
27 Oct 2022	34.70	34.86	33.30	33.48	33.09	5,461,800
26 Oct 2022	33.59	34.39	33.47	34.11	33.71	3,732,200
25 Oct 2022	33.11	33.48	32.79	33.44	33.05	3,180,500
24 Oct 2022	33.14	33.42	32.81	33.12	32.73	3,918,900
21 Oct 2022	31.95	33.41	31.79	33.38	32.99	4,670,800
20 Oct 2022	32.09	32.78	31.75	31.89	31.51	3,704,700
19 Oct 2022	31.18	31.82	30.94	31.62	31.25	4,466,100
18 Oct 2022	31.62	31.82	30.15	31.10	30.73	5,083,100
17 Oct 2022	31.83	32.36	31.37	31.40	31.03	3,895,100
14 Oct 2022	32.15	32.33	30.86	30.98	30.62	4,382,000
13 Oct 2022	30.71	32.60	30.53	32.27	31.89	5,663,200
12 Oct 2022	31.05	31.69	30.58	31.33	30.96	3,484,100
11 Oct 2022	31.08	31.99	30.94	31.27	30.90	4,668,400
10 Oct 2022	32.80	33.09	31.50	31.73	31.36	3,182,800
07 Oct 2022	32.94	33.47	32.53	32.80	32.41	5,752,800
06 Oct 2022	32.11	33.13	31.99	32.82	32.43	5,284,000
05 Oct 2022	31.81	32.83	31.04	32.50	32.12	5,923,300
04 Oct 2022	31.37	32.05	31.01	32.02	31.64	5,867,100
03 Oct 2022	29.45	30.82	29.45	30.64	30.28	7,476,200
30 Sept 2022	28.09	28.70	27.68	28.15	27.82	4,356,300
29 Sept 2022	28.15	28.43	27.42	28.32	27.99	4,381,400
28 Sept 2022	27.30	28.65	27.02	28.46	28.12	5,864,700
27 Sept 2022	27.34	27.63	26.59	27.02	26.70	6,695,800
26 Sept 2022	26.96	27.72	26.43	26.65	26.34	7,663,100
23 Sept 2022	29.05	29.10	27.06	27.20	26.88	8,619,200
22 Sept 2022	30.83	31.08	30.09	30.18	29.82	3,587,900
21 Sept 2022	31.54	31.70	30.34	30.35	29.99	4,181,200
20 Sept 2022	30.92	31.25	30.64	31.18	30.81	3,596,300
19 Sept 2022	29.80	31.24	29.80	31.21	30.84	4,084,300
16 Sept 2022	30.99	31.01	30.23	30.74	30.38	5,109,300
15 Sept 2022	31.51	31.90	31.04	31.14	30.77	3,794,800
14 Sept 2022	32.02	32.74	31.83	32.19	31.81	4,252,100
13 Sept 2022	31.76	32.24	31.45	31.58	31.21	4,396,500
12 Sept 2022	32.22	32.85	32.11	32.43	32.05	2,875,900
09 Sept 2022	31.36	31.95	31.36	31.65	31.28	3,679,400
08 Sept 2022	30.58	30.85	30.20	30.75	30.39	3,250,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,378.29-15.92(-0.47%)

S&P 5004,037.81-32.75(-0.80%)

Dow33,897.34-80.74(-0.24%)

Nasdaq11,460.27-161.44(-1.39%)

BTC-USD23,182.62-412.20(-1.75%)

CMC Crypto 200524.84-13.04(-2.42%)

Suncor Energy Inc. (SU)

Straits Times Index
3,378.29
-15.92(-0.47%)

S&P 500
4,037.81
-32.75(-0.80%)

Dow
33,897.34
-80.74(-0.24%)

Nasdaq
11,460.27
-161.44(-1.39%)

BTC-USD
23,182.62
-412.20(-1.75%)

CMC Crypto 200
524.84
-13.04(-2.42%)