Advertisement
U.S. markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
36.34+0.26 (+0.72%)
At close: 04:00PM EDT
36.39 +0.05 (+0.14%)
After hours: 07:51PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202436.0736.3835.8436.3436.342,413,400
Mar 15, 202436.0036.3435.9436.0836.085,917,000
Mar 14, 202435.7036.3035.6036.0736.075,994,000
Mar 13, 202435.3335.7835.2835.5735.575,163,200
Mar 12, 202434.7535.0534.5435.0235.024,998,200
Mar 11, 202434.2934.8434.1234.7634.766,052,700
Mar 08, 202434.8034.8934.3034.4534.456,442,300
Mar 07, 202434.9035.1634.7734.7734.777,185,900
Mar 06, 202434.9935.2634.7634.9134.913,796,200
Mar 05, 202434.1534.7634.1334.5334.533,475,200
Mar 04, 202435.0435.1334.1734.2434.244,647,700
Mar 01, 202434.3535.0334.2734.9434.9412,607,200
Feb 29, 202434.0734.5233.7934.3634.3610,824,100
Feb 28, 202433.4833.9033.2633.8533.853,960,300
Feb 27, 202433.9634.1533.4533.6333.632,639,600
Feb 26, 202433.8034.1833.6833.8133.813,781,300
Feb 23, 202433.4233.9933.3233.9133.914,575,300
Feb 22, 202433.5333.9933.3433.5333.535,808,400
Feb 21, 202432.7233.6332.6433.5933.593,921,400
Feb 20, 202432.9333.1932.6232.6432.643,088,500
Feb 16, 202433.1233.3632.8033.0733.073,780,200
Feb 15, 202431.5933.1131.4633.1033.106,365,200
Feb 14, 202431.7731.9431.3131.5231.526,866,800
Feb 13, 202432.1932.3331.2531.5831.586,609,600
Feb 12, 202432.2532.6132.0932.3732.374,690,200
Feb 09, 202432.3932.5832.0232.1332.136,014,800
Feb 08, 202432.1832.2931.9232.2432.244,863,700
Feb 07, 202432.0932.1331.7832.1232.121,831,900
Feb 06, 202431.9532.4531.8231.9831.982,436,900
Feb 05, 202431.9432.0831.3931.8431.842,600,100
Feb 02, 202432.7432.7532.1032.1132.113,261,500
Feb 01, 202433.2733.7132.5432.8032.803,645,600
Jan 31, 202433.4333.5533.0833.1233.122,289,100
Jan 30, 202432.4433.5832.4233.5733.573,060,200
Jan 29, 202432.7032.8032.4132.7832.783,101,500
Jan 26, 202432.3532.7632.2732.7432.743,194,900
Jan 25, 202432.1332.3631.9532.3132.312,337,500
Jan 24, 202431.7631.9331.4231.8331.833,240,000
Jan 23, 202431.5331.9131.3531.5331.532,315,600
Jan 22, 202431.4031.8431.1431.6931.693,240,800
Jan 19, 202431.4031.5631.2231.4931.492,564,000
Jan 18, 202431.5331.6131.0331.4431.442,914,900
Jan 17, 202431.5631.6431.1231.4931.493,429,100
Jan 16, 202432.5132.5931.9431.9831.983,294,400
Jan 12, 202433.2633.3332.6532.7832.782,867,600
Jan 11, 202432.6932.8232.2232.6832.685,133,600
Jan 10, 202432.7532.9432.2132.4332.433,702,100
Jan 09, 202433.0733.1532.5832.7032.704,586,500
Jan 08, 202432.9933.1032.6233.0733.074,148,000
Jan 05, 202434.0634.2833.6833.8033.803,460,000
Jan 04, 202434.1634.3133.5433.6933.694,862,500
Jan 03, 202432.7233.9832.5533.9633.966,652,500
Jan 02, 202432.2032.4331.9932.1132.115,868,600
Dec 29, 202332.0432.2231.7932.0432.041,726,400
Dec 28, 202332.1332.4231.8831.8931.892,106,800
Dec 27, 202332.5832.6232.3132.3632.363,605,000
Dec 26, 202332.3132.8632.3132.7032.701,623,000
Dec 22, 202332.2232.4131.9932.0232.022,067,000
Dec 21, 202331.8532.0031.5831.9831.988,013,600
Dec 20, 202332.3032.6231.7431.7631.762,750,200
Dec 19, 202331.5932.1531.5932.1332.133,010,800
Dec 18, 202331.5231.7031.1731.4631.463,785,400
Dec 15, 202331.2731.3430.8930.9230.924,719,700
Dec 14, 202331.2431.4331.0331.2831.288,983,300
Dec 13, 202329.5730.5629.5330.4730.475,278,200
Dec 12, 202329.8729.9929.4529.5929.594,338,900
Dec 11, 202330.5930.6630.1030.2830.288,922,500
Dec 08, 202330.3730.8030.3130.7430.745,660,500
Dec 07, 202330.4030.6429.8130.2430.245,301,000
Dec 06, 202331.7631.9430.2430.2730.278,648,700
Dec 05, 202332.5032.6632.0132.0232.024,903,200
Dec 04, 202332.5732.9632.4032.5832.584,179,800
Dec 01, 202333.0633.7432.8932.9832.987,204,000
Nov 30, 202332.9833.5432.5332.9932.9911,873,200
Nov 30, 20230.401 Dividend
Nov 29, 202332.9533.1732.7032.9832.588,790,600
Nov 28, 202332.4132.9532.2632.7832.385,966,400
Nov 27, 202332.6832.8332.0832.2831.896,927,900
Nov 24, 202332.8133.0932.6332.7232.321,944,500
Nov 22, 202332.3532.9331.9732.9032.505,024,000
Nov 21, 202333.3233.5832.9833.1632.764,720,800
Nov 20, 202334.1534.1533.4233.4633.053,433,400
Nov 17, 202332.7033.9232.6533.7933.386,811,900
Nov 16, 202332.8333.0031.9632.3932.005,206,100
Nov 15, 202333.5133.8733.3333.3532.943,871,800
Nov 14, 202333.9234.0033.3733.5833.175,557,900
Nov 13, 202333.1933.7833.0433.6933.283,493,600
Nov 10, 202332.9133.2432.6833.1832.785,787,400
Nov 09, 202332.5233.1431.8332.5232.129,252,600
Nov 08, 202331.8232.1131.1231.4031.028,979,400
Nov 07, 202333.0033.1031.9632.0631.675,746,300
Nov 06, 202334.0234.2433.5833.6033.193,544,600
Nov 03, 202334.0634.3033.5133.7533.342,932,100
Nov 02, 202333.0234.2632.8534.1833.763,922,900
Nov 01, 202332.6332.9632.3332.7232.322,893,000
Oct 31, 202332.6332.6732.0532.4032.013,003,400
Oct 30, 202332.6532.9332.0732.4832.093,579,500
Oct 27, 202332.7232.8632.0132.4732.084,151,300
Oct 26, 202332.9433.0532.4732.6732.272,837,700
Oct 25, 202332.8433.2332.4733.2232.824,091,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...