U.S. Markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.52-0.18 (-1.02%)
At close: 4:00PM EST

17.59 +0.07 (0.40%)
After hours: 7:38PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 25, 202117.5217.6317.2317.5217.525,909,300
Jan 22, 202117.6617.8217.4717.7017.704,875,400
Jan 21, 202118.1818.2017.6218.1418.146,860,500
Jan 20, 202118.4318.5018.1218.2418.246,938,300
Jan 19, 202118.2318.4317.9118.2818.2810,306,400
Jan 15, 202118.9919.0618.3218.3318.338,091,600
Jan 14, 202118.6019.6518.4519.3819.389,536,200
Jan 13, 202118.8518.8818.4318.5118.516,042,300
Jan 12, 202118.5918.8918.3318.8818.8810,123,800
Jan 11, 202118.0018.4117.8718.3218.3212,247,900
Jan 08, 202119.0119.0118.2518.4818.485,869,800
Jan 07, 202118.8518.9518.5818.7618.766,644,400
Jan 06, 202118.5818.9318.2418.5318.538,579,800
Jan 05, 202116.8418.4416.8418.2218.2212,776,500
Jan 04, 202117.0017.2216.5516.7216.728,922,400
Dec 31, 202016.9717.1716.7716.7816.784,237,900
Dec 30, 202016.8217.3816.8217.0617.064,962,700
Dec 29, 202017.2017.3816.8516.8516.855,874,800
Dec 28, 202017.2017.5216.9917.0517.053,881,700
Dec 24, 202017.2117.2816.8717.1017.102,079,400
Dec 23, 202016.6017.2916.6017.1817.185,490,700
Dec 22, 202016.8216.8916.3416.4416.445,299,200
Dec 21, 202016.5217.0816.2916.9016.909,711,300
Dec 18, 202017.5917.8317.2617.3417.345,256,300
Dec 17, 202017.7017.7717.4117.5717.574,695,100
Dec 16, 202018.0218.0217.4617.5217.527,877,900
Dec 15, 202018.2418.4517.7418.0418.048,274,300
Dec 14, 202018.8719.1618.1018.1018.107,993,100
Dec 11, 202018.7318.7518.3718.5918.597,003,100
Dec 10, 202018.1718.9418.0318.7818.787,510,200
Dec 09, 202018.5018.6517.7017.9917.999,647,800
Dec 08, 202017.5918.2517.5918.2318.235,619,800
Dec 07, 202017.7517.9117.3617.8617.868,012,900
Dec 04, 202017.0417.9916.9817.9817.987,484,500
Dec 03, 202016.3216.7716.1116.6016.607,466,900
Dec 02, 202015.7816.4515.6816.2216.2215,844,300
Dec 02, 20200.162 Dividend
Dec 01, 202016.6016.7615.7615.9515.799,512,400
Nov 30, 202017.2017.2016.0716.0915.9316,752,100
Nov 27, 202017.2517.5717.1117.2517.073,289,700
Nov 25, 202017.5517.6117.2417.5617.386,028,200
Nov 24, 202017.5818.0317.3517.6717.4911,503,800
Nov 23, 202015.8416.7815.7116.7616.598,405,800
Nov 20, 202015.4515.5315.2015.4115.254,385,600
Nov 19, 202015.2615.5015.0415.4415.287,817,700
Nov 18, 202015.4815.8915.3515.3615.209,898,400
Nov 17, 202014.7015.2614.4115.2515.107,802,800
Nov 16, 202014.8615.0014.3914.9814.838,152,900
Nov 13, 202013.7513.9613.6413.9113.776,375,800
Nov 12, 202014.2814.4213.5313.6913.558,894,200
Nov 11, 202014.9014.9714.5414.6214.475,533,600
Nov 10, 202014.6614.8013.9714.6214.479,273,000
Nov 09, 202013.0115.2313.0014.5414.3922,607,500
Nov 06, 202011.8612.0711.6811.7111.594,472,000
Nov 05, 202011.9512.1611.8511.8711.755,105,100
Nov 04, 202011.9212.2811.5211.9411.825,326,400
Nov 03, 202012.0112.1411.8111.9011.788,099,200
Nov 02, 202011.4811.8611.2511.7511.637,439,100
Oct 30, 202011.2811.4011.0711.2911.187,527,800
Oct 29, 202011.1711.3610.6711.3211.2110,347,000
Oct 28, 202011.5611.6411.2711.2811.179,684,600
Oct 27, 202012.1712.5012.0012.0011.888,851,600
Oct 26, 202012.3712.3812.0612.2812.167,482,600
Oct 23, 202012.3912.6212.1512.5312.408,697,700
Oct 22, 202011.3512.2211.3012.2212.109,001,700
Oct 21, 202011.8611.8611.4711.5111.3910,249,600
Oct 20, 202011.8812.0411.8011.9311.816,974,900
Oct 19, 202012.0012.1411.8111.8111.695,910,100
Oct 16, 202012.1012.2411.8011.8811.767,910,400
Oct 15, 202012.1012.2011.8812.1412.0210,235,800
Oct 14, 202012.6012.9612.3612.3712.248,928,500
Oct 13, 202012.6813.0012.4312.5412.415,828,800
Oct 12, 202012.7612.8012.4912.7412.614,390,100
Oct 09, 202013.1513.2312.6512.8612.736,972,600
Oct 08, 202012.4412.9912.4012.9212.797,654,900
Oct 07, 202011.9612.2911.9112.2812.169,194,100
Oct 06, 202012.3612.4811.9311.9811.8610,096,400
Oct 05, 202012.2512.3811.8812.1011.9813,204,800
Oct 02, 202011.2912.0211.1112.0111.8914,480,000
Oct 01, 202012.1612.1911.5811.6811.5612,935,600
Sep 30, 202012.3412.4712.2012.2312.118,029,000
Sep 29, 202013.0013.0112.2612.3112.188,476,400
Sep 28, 202012.7013.0912.6712.9112.787,333,700
Sep 25, 202012.5812.6412.2712.4312.309,661,300
Sep 24, 202012.4012.9512.2012.7812.658,293,800
Sep 23, 202012.7712.9812.4612.4712.348,735,800
Sep 22, 202012.7713.1012.5712.7412.618,350,600
Sep 21, 202013.0113.0212.5212.7212.5912,411,600
Sep 18, 202013.5013.6113.2413.3413.209,017,200
Sep 17, 202013.4813.6713.1313.5813.4411,487,800
Sep 16, 202013.5013.8913.3913.6513.5115,624,800
Sep 15, 202013.6913.8913.3413.3513.217,824,700
Sep 14, 202013.8413.9513.5113.5213.386,463,000
Sep 11, 202013.7813.9513.6413.7813.645,435,100
Sep 10, 202014.1014.2613.7013.7313.597,061,700
Sep 09, 202014.2214.3014.0614.0813.949,146,800
Sep 08, 202015.0215.0713.9813.9913.8515,525,100
Sep 04, 202015.9015.9015.2515.5215.367,937,400
Sep 03, 202015.6716.0015.5715.8015.6410,927,700
Sep 03, 20200.161 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...