Singapore markets closed

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.56-0.59 (-2.44%)
As of 01:45PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202124.6424.8323.4323.5623.567,003,894
02 Dec 202123.5324.3023.1324.1524.1514,351,300
02 Dec 20210.328 Dividend
01 Dec 202125.2225.2723.7923.8223.4914,718,600
30 Nov 202124.4724.9223.9624.3524.0110,330,600
29 Nov 202125.5925.7824.6425.0524.719,761,500
26 Nov 202125.1225.1224.2024.7724.4311,075,300
24 Nov 202125.8126.7125.7326.6426.276,012,800
23 Nov 202125.5926.0825.5426.0325.677,685,900
22 Nov 202124.8625.5424.6225.0624.719,466,000
19 Nov 202125.1925.5024.7125.0324.697,027,100
18 Nov 202125.5925.9925.3225.6425.295,407,200
17 Nov 202125.3726.1325.2625.5625.214,716,500
16 Nov 202126.0826.1025.5825.5925.243,831,400
15 Nov 202125.6326.1025.2525.9325.575,697,200
12 Nov 202125.6425.7925.4525.7725.425,967,900
11 Nov 202125.8626.0825.7425.7825.434,465,800
10 Nov 202126.2526.5125.6525.8825.526,229,200
09 Nov 202126.4426.5625.9826.2525.895,918,400
08 Nov 202126.7026.8426.2126.3926.036,984,900
05 Nov 202126.1726.6325.8826.5226.1510,227,400
04 Nov 202125.8526.2625.5925.9325.5711,260,400
03 Nov 202125.1525.6125.1125.3925.048,377,700
02 Nov 202126.5126.5925.7425.7625.417,785,700
01 Nov 202126.7526.9726.2926.7226.358,601,200
29 Oct 202125.9326.6425.9126.3025.9415,153,600
28 Oct 202124.1925.9924.1825.9125.5521,274,500
27 Oct 202123.4723.4722.8322.8922.578,791,200
26 Oct 202123.6423.7923.5023.6723.345,720,300
25 Oct 202123.3523.6923.2423.5123.196,772,400
22 Oct 202122.6922.9522.5722.8622.555,264,200
21 Oct 202123.0023.1622.4022.5822.279,129,000
20 Oct 202122.9623.3922.9023.1622.848,838,300
19 Oct 202123.2423.4122.9323.1622.846,424,800
18 Oct 202123.7724.0323.0723.1722.858,154,300
15 Oct 202123.7723.9523.5123.5123.196,239,500
14 Oct 202124.0024.0923.4823.5523.237,183,700
13 Oct 202123.1423.5322.9223.4823.165,027,700
12 Oct 202123.3023.5523.0623.4223.107,027,700
11 Oct 202123.8023.9823.3623.4223.105,536,600
08 Oct 202122.6523.1722.6423.1022.786,830,200
07 Oct 202121.7522.3521.5122.3122.007,169,500
06 Oct 202121.7321.7821.2021.5621.268,390,700
05 Oct 202121.7922.3721.6522.1221.828,904,400
04 Oct 202121.3421.8721.2921.3721.088,159,900
01 Oct 202120.7821.2020.7320.9620.675,377,000
30 Sep 202120.7721.0820.3520.7420.458,590,600
29 Sep 202120.8520.9620.6720.7420.456,513,900
28 Sep 202121.3421.4920.7620.9020.617,627,400
27 Sep 202120.7521.3520.7520.9920.707,224,000
24 Sep 202120.0420.3819.9420.2219.943,549,600
23 Sep 202119.9320.4119.8520.1719.897,692,800
22 Sep 202119.3420.0619.3219.7419.477,427,300
21 Sep 202118.9719.1218.6518.9418.686,505,200
20 Sep 202118.6818.9018.4518.7118.455,536,400
17 Sep 202119.2719.4619.0719.3619.096,097,100
16 Sep 202119.5619.7319.4519.5719.307,086,100
15 Sep 202118.9119.6818.8819.6219.359,119,000
14 Sep 202119.3019.3218.4718.5618.305,394,800
13 Sep 202118.5519.1418.5319.0018.747,377,700
10 Sep 202118.8919.0218.2918.3018.055,907,500
09 Sep 202118.1318.7318.0418.5418.288,961,200
08 Sep 202118.5218.8018.2018.2417.996,794,900
07 Sep 202118.6118.8018.4018.4318.1810,570,300
03 Sep 202119.0019.0918.6618.7218.465,970,800
02 Sep 202118.5519.1918.5318.9018.6413,337,300
02 Sep 20210.166 Dividend
01 Sep 202118.5918.8118.4118.4618.0413,248,300
31 Aug 202118.8019.0018.6318.6518.235,658,000
30 Aug 202119.2619.2818.9418.9418.516,698,600
27 Aug 202118.8419.4118.8419.2118.786,659,500
26 Aug 202118.6218.7818.4018.6618.248,513,900
25 Aug 202118.7018.7718.5418.7218.304,118,300
24 Aug 202118.5218.8318.4618.7118.297,731,400
23 Aug 202117.9818.4017.9818.3017.897,531,000
20 Aug 202117.3317.5717.2617.5017.106,086,400
19 Aug 202117.4717.6517.1017.5517.1514,028,000
18 Aug 202118.5118.5617.9817.9917.589,866,200
17 Aug 202118.6118.9518.3918.4718.059,430,300
16 Aug 202118.9218.9518.5418.8518.426,075,000
13 Aug 202119.4419.5219.1719.1918.763,664,900
12 Aug 202119.6619.7619.3619.5219.083,664,400
11 Aug 202119.6519.7919.4219.7519.303,972,400
10 Aug 202119.2319.7519.1719.7219.274,623,900
09 Aug 202119.4019.4019.0019.1718.746,339,600
06 Aug 202119.7519.8719.5519.6819.234,978,800
05 Aug 202119.2519.8219.2219.5619.126,961,400
04 Aug 202119.4119.5419.0419.0618.636,374,600
03 Aug 202119.1619.8418.9919.7419.297,610,100
02 Aug 202119.6720.3319.2419.2618.827,490,700
30 Jul 202119.9620.1719.4419.6319.199,744,800
29 Jul 202120.7120.8219.8819.9219.4711,699,300
28 Jul 202120.4820.6820.1520.5120.0512,321,600
27 Jul 202121.1221.1820.3320.3619.9010,187,100
26 Jul 202120.8121.6320.7621.3120.835,847,300
23 Jul 202121.0321.0820.6620.8120.344,649,900
22 Jul 202121.0721.0720.6720.9320.465,003,900
21 Jul 202120.7021.3020.7021.0420.568,105,200
20 Jul 202119.9320.5619.5820.3919.937,961,200
19 Jul 202119.9220.2719.5619.9119.4611,952,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...