Advertisement
Advertisement
U.S. markets close in 5 hours 4 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.81+0.04 (+0.16%)
As of 10:56AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202125.5925.7824.7024.8124.813,184,960
Nov 26, 202125.1225.1224.2024.7724.7711,075,300
Nov 24, 202125.8126.7125.7326.6426.646,012,800
Nov 23, 202125.5926.0825.5426.0326.037,685,900
Nov 22, 202124.8625.5424.6225.0625.069,466,000
Nov 19, 202125.1925.5024.7125.0325.037,027,100
Nov 18, 202125.5925.9925.3225.6425.645,407,200
Nov 17, 202125.3726.1325.2625.5625.564,716,500
Nov 16, 202126.0826.1025.5825.5925.593,831,400
Nov 15, 202125.6326.1025.2525.9325.935,697,200
Nov 12, 202125.6425.7925.4525.7725.775,967,900
Nov 11, 202125.8626.0825.7425.7825.784,465,800
Nov 10, 202126.2526.5125.6525.8825.886,229,200
Nov 09, 202126.4426.5625.9826.2526.255,918,400
Nov 08, 202126.7026.8426.2126.3926.396,984,900
Nov 05, 202126.1726.6325.8826.5226.5210,227,400
Nov 04, 202125.8526.2625.5925.9325.9311,260,400
Nov 03, 202125.1525.6125.1125.3925.398,377,700
Nov 02, 202126.5126.5925.7425.7625.767,785,700
Nov 01, 202126.7526.9726.2926.7226.728,601,200
Oct 29, 202125.9326.6425.9126.3026.3015,153,600
Oct 28, 202124.1925.9924.1825.9125.9121,274,500
Oct 27, 202123.4723.4722.8322.8922.898,791,200
Oct 26, 202123.6423.7923.5023.6723.675,720,300
Oct 25, 202123.3523.6923.2423.5123.516,772,400
Oct 22, 202122.6922.9522.5722.8622.865,264,200
Oct 21, 202123.0023.1622.4022.5822.589,129,000
Oct 20, 202122.9623.3922.9023.1623.168,838,300
Oct 19, 202123.2423.4122.9323.1623.166,424,800
Oct 18, 202123.7724.0323.0723.1723.178,154,300
Oct 15, 202123.7723.9523.5123.5123.516,239,500
Oct 14, 202124.0024.0923.4823.5523.557,183,700
Oct 13, 202123.1423.5322.9223.4823.485,027,700
Oct 12, 202123.3023.5523.0623.4223.427,027,700
Oct 11, 202123.8023.9823.3623.4223.425,536,600
Oct 08, 202122.6523.1722.6423.1023.106,830,200
Oct 07, 202121.7522.3521.5122.3122.317,169,500
Oct 06, 202121.7321.7821.2021.5621.568,390,700
Oct 05, 202121.7922.3721.6522.1222.128,904,400
Oct 04, 202121.3421.8721.2921.3721.378,159,900
Oct 01, 202120.7821.2020.7320.9620.965,377,000
Sep 30, 202120.7721.0820.3520.7420.748,590,600
Sep 29, 202120.8520.9620.6720.7420.746,513,900
Sep 28, 202121.3421.4920.7620.9020.907,627,400
Sep 27, 202120.7521.3520.7520.9920.997,224,000
Sep 24, 202120.0420.3819.9420.2220.223,549,600
Sep 23, 202119.9320.4119.8520.1720.177,692,800
Sep 22, 202119.3420.0619.3219.7419.747,427,300
Sep 21, 202118.9719.1218.6518.9418.946,505,200
Sep 20, 202118.6818.9018.4518.7118.715,536,400
Sep 17, 202119.2719.4619.0719.3619.366,097,100
Sep 16, 202119.5619.7319.4519.5719.577,086,100
Sep 15, 202118.9119.6818.8819.6219.629,119,000
Sep 14, 202119.3019.3218.4718.5618.565,394,800
Sep 13, 202118.5519.1418.5319.0019.007,377,700
Sep 10, 202118.8919.0218.2918.3018.305,907,500
Sep 09, 202118.1318.7318.0418.5418.548,961,200
Sep 08, 202118.5218.8018.2018.2418.246,794,900
Sep 07, 202118.6118.8018.4018.4318.4310,570,300
Sep 03, 202119.0019.0918.6618.7218.725,970,800
Sep 02, 202118.5519.1918.5318.9018.9013,337,300
Sep 02, 20210.166 Dividend
Sep 01, 202118.5918.8118.4118.4618.2913,248,300
Aug 31, 202118.8019.0018.6318.6518.485,658,000
Aug 30, 202119.2619.2818.9418.9418.776,698,600
Aug 27, 202118.8419.4118.8419.2119.046,659,500
Aug 26, 202118.6218.7818.4018.6618.498,513,900
Aug 25, 202118.7018.7718.5418.7218.554,118,300
Aug 24, 202118.5218.8318.4618.7118.547,731,400
Aug 23, 202117.9818.4017.9818.3018.147,531,000
Aug 20, 202117.3317.5717.2617.5017.346,086,400
Aug 19, 202117.4717.6517.1017.5517.3914,028,000
Aug 18, 202118.5118.5617.9817.9917.839,866,200
Aug 17, 202118.6118.9518.3918.4718.309,430,300
Aug 16, 202118.9218.9518.5418.8518.686,075,000
Aug 13, 202119.4419.5219.1719.1919.023,664,900
Aug 12, 202119.6619.7619.3619.5219.343,664,400
Aug 11, 202119.6519.7919.4219.7519.573,972,400
Aug 10, 202119.2319.7519.1719.7219.544,623,900
Aug 09, 202119.4019.4019.0019.1719.006,339,600
Aug 06, 202119.7519.8719.5519.6819.504,978,800
Aug 05, 202119.2519.8219.2219.5619.386,961,400
Aug 04, 202119.4119.5419.0419.0618.896,374,600
Aug 03, 202119.1619.8418.9919.7419.567,610,100
Aug 02, 202119.6720.3319.2419.2619.097,490,700
Jul 30, 202119.9620.1719.4419.6319.459,744,800
Jul 29, 202120.7120.8219.8819.9219.7411,699,300
Jul 28, 202120.4820.6820.1520.5120.3312,321,600
Jul 27, 202121.1221.1820.3320.3620.1810,187,100
Jul 26, 202120.8121.6320.7621.3121.125,847,300
Jul 23, 202121.0321.0820.6620.8120.624,649,900
Jul 22, 202121.0721.0720.6720.9320.745,003,900
Jul 21, 202120.7021.3020.7021.0420.858,105,200
Jul 20, 202119.9320.5619.5820.3920.217,961,200
Jul 19, 202119.9220.2719.5619.9119.7311,952,200
Jul 16, 202121.8921.9320.8720.9820.797,199,700
Jul 15, 202121.8322.1621.5421.6521.464,948,500
Jul 14, 202122.8223.1122.0022.1421.945,678,700
Jul 13, 202122.8022.9222.4222.6522.454,419,500
Jul 12, 202123.1323.2822.7422.9322.726,010,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement