Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 25, 2021	17.52	17.63	17.23	17.52	17.52	5,909,300
Jan 22, 2021	17.66	17.82	17.47	17.70	17.70	4,875,400
Jan 21, 2021	18.18	18.20	17.62	18.14	18.14	6,860,500
Jan 20, 2021	18.43	18.50	18.12	18.24	18.24	6,938,300
Jan 19, 2021	18.23	18.43	17.91	18.28	18.28	10,306,400
Jan 15, 2021	18.99	19.06	18.32	18.33	18.33	8,091,600
Jan 14, 2021	18.60	19.65	18.45	19.38	19.38	9,536,200
Jan 13, 2021	18.85	18.88	18.43	18.51	18.51	6,042,300
Jan 12, 2021	18.59	18.89	18.33	18.88	18.88	10,123,800
Jan 11, 2021	18.00	18.41	17.87	18.32	18.32	12,247,900
Jan 08, 2021	19.01	19.01	18.25	18.48	18.48	5,869,800
Jan 07, 2021	18.85	18.95	18.58	18.76	18.76	6,644,400
Jan 06, 2021	18.58	18.93	18.24	18.53	18.53	8,579,800
Jan 05, 2021	16.84	18.44	16.84	18.22	18.22	12,776,500
Jan 04, 2021	17.00	17.22	16.55	16.72	16.72	8,922,400
Dec 31, 2020	16.97	17.17	16.77	16.78	16.78	4,237,900
Dec 30, 2020	16.82	17.38	16.82	17.06	17.06	4,962,700
Dec 29, 2020	17.20	17.38	16.85	16.85	16.85	5,874,800
Dec 28, 2020	17.20	17.52	16.99	17.05	17.05	3,881,700
Dec 24, 2020	17.21	17.28	16.87	17.10	17.10	2,079,400
Dec 23, 2020	16.60	17.29	16.60	17.18	17.18	5,490,700
Dec 22, 2020	16.82	16.89	16.34	16.44	16.44	5,299,200
Dec 21, 2020	16.52	17.08	16.29	16.90	16.90	9,711,300
Dec 18, 2020	17.59	17.83	17.26	17.34	17.34	5,256,300
Dec 17, 2020	17.70	17.77	17.41	17.57	17.57	4,695,100
Dec 16, 2020	18.02	18.02	17.46	17.52	17.52	7,877,900
Dec 15, 2020	18.24	18.45	17.74	18.04	18.04	8,274,300
Dec 14, 2020	18.87	19.16	18.10	18.10	18.10	7,993,100
Dec 11, 2020	18.73	18.75	18.37	18.59	18.59	7,003,100
Dec 10, 2020	18.17	18.94	18.03	18.78	18.78	7,510,200
Dec 09, 2020	18.50	18.65	17.70	17.99	17.99	9,647,800
Dec 08, 2020	17.59	18.25	17.59	18.23	18.23	5,619,800
Dec 07, 2020	17.75	17.91	17.36	17.86	17.86	8,012,900
Dec 04, 2020	17.04	17.99	16.98	17.98	17.98	7,484,500
Dec 03, 2020	16.32	16.77	16.11	16.60	16.60	7,466,900
Dec 02, 2020	15.78	16.45	15.68	16.22	16.22	15,844,300
Dec 02, 2020	0.162 Dividend
Dec 01, 2020	16.60	16.76	15.76	15.95	15.79	9,512,400
Nov 30, 2020	17.20	17.20	16.07	16.09	15.93	16,752,100
Nov 27, 2020	17.25	17.57	17.11	17.25	17.07	3,289,700
Nov 25, 2020	17.55	17.61	17.24	17.56	17.38	6,028,200
Nov 24, 2020	17.58	18.03	17.35	17.67	17.49	11,503,800
Nov 23, 2020	15.84	16.78	15.71	16.76	16.59	8,405,800
Nov 20, 2020	15.45	15.53	15.20	15.41	15.25	4,385,600
Nov 19, 2020	15.26	15.50	15.04	15.44	15.28	7,817,700
Nov 18, 2020	15.48	15.89	15.35	15.36	15.20	9,898,400
Nov 17, 2020	14.70	15.26	14.41	15.25	15.10	7,802,800
Nov 16, 2020	14.86	15.00	14.39	14.98	14.83	8,152,900
Nov 13, 2020	13.75	13.96	13.64	13.91	13.77	6,375,800
Nov 12, 2020	14.28	14.42	13.53	13.69	13.55	8,894,200
Nov 11, 2020	14.90	14.97	14.54	14.62	14.47	5,533,600
Nov 10, 2020	14.66	14.80	13.97	14.62	14.47	9,273,000
Nov 09, 2020	13.01	15.23	13.00	14.54	14.39	22,607,500
Nov 06, 2020	11.86	12.07	11.68	11.71	11.59	4,472,000
Nov 05, 2020	11.95	12.16	11.85	11.87	11.75	5,105,100
Nov 04, 2020	11.92	12.28	11.52	11.94	11.82	5,326,400
Nov 03, 2020	12.01	12.14	11.81	11.90	11.78	8,099,200
Nov 02, 2020	11.48	11.86	11.25	11.75	11.63	7,439,100
Oct 30, 2020	11.28	11.40	11.07	11.29	11.18	7,527,800
Oct 29, 2020	11.17	11.36	10.67	11.32	11.21	10,347,000
Oct 28, 2020	11.56	11.64	11.27	11.28	11.17	9,684,600
Oct 27, 2020	12.17	12.50	12.00	12.00	11.88	8,851,600
Oct 26, 2020	12.37	12.38	12.06	12.28	12.16	7,482,600
Oct 23, 2020	12.39	12.62	12.15	12.53	12.40	8,697,700
Oct 22, 2020	11.35	12.22	11.30	12.22	12.10	9,001,700
Oct 21, 2020	11.86	11.86	11.47	11.51	11.39	10,249,600
Oct 20, 2020	11.88	12.04	11.80	11.93	11.81	6,974,900
Oct 19, 2020	12.00	12.14	11.81	11.81	11.69	5,910,100
Oct 16, 2020	12.10	12.24	11.80	11.88	11.76	7,910,400
Oct 15, 2020	12.10	12.20	11.88	12.14	12.02	10,235,800
Oct 14, 2020	12.60	12.96	12.36	12.37	12.24	8,928,500
Oct 13, 2020	12.68	13.00	12.43	12.54	12.41	5,828,800
Oct 12, 2020	12.76	12.80	12.49	12.74	12.61	4,390,100
Oct 09, 2020	13.15	13.23	12.65	12.86	12.73	6,972,600
Oct 08, 2020	12.44	12.99	12.40	12.92	12.79	7,654,900
Oct 07, 2020	11.96	12.29	11.91	12.28	12.16	9,194,100
Oct 06, 2020	12.36	12.48	11.93	11.98	11.86	10,096,400
Oct 05, 2020	12.25	12.38	11.88	12.10	11.98	13,204,800
Oct 02, 2020	11.29	12.02	11.11	12.01	11.89	14,480,000
Oct 01, 2020	12.16	12.19	11.58	11.68	11.56	12,935,600
Sep 30, 2020	12.34	12.47	12.20	12.23	12.11	8,029,000
Sep 29, 2020	13.00	13.01	12.26	12.31	12.18	8,476,400
Sep 28, 2020	12.70	13.09	12.67	12.91	12.78	7,333,700
Sep 25, 2020	12.58	12.64	12.27	12.43	12.30	9,661,300
Sep 24, 2020	12.40	12.95	12.20	12.78	12.65	8,293,800
Sep 23, 2020	12.77	12.98	12.46	12.47	12.34	8,735,800
Sep 22, 2020	12.77	13.10	12.57	12.74	12.61	8,350,600
Sep 21, 2020	13.01	13.02	12.52	12.72	12.59	12,411,600
Sep 18, 2020	13.50	13.61	13.24	13.34	13.20	9,017,200
Sep 17, 2020	13.48	13.67	13.13	13.58	13.44	11,487,800
Sep 16, 2020	13.50	13.89	13.39	13.65	13.51	15,624,800
Sep 15, 2020	13.69	13.89	13.34	13.35	13.21	7,824,700
Sep 14, 2020	13.84	13.95	13.51	13.52	13.38	6,463,000
Sep 11, 2020	13.78	13.95	13.64	13.78	13.64	5,435,100
Sep 10, 2020	14.10	14.26	13.70	13.73	13.59	7,061,700
Sep 09, 2020	14.22	14.30	14.06	14.08	13.94	9,146,800
Sep 08, 2020	15.02	15.07	13.98	13.99	13.85	15,525,100
Sep 04, 2020	15.90	15.90	15.25	15.52	15.36	7,937,400
Sep 03, 2020	15.67	16.00	15.57	15.80	15.64	10,927,700
Sep 03, 2020	0.161 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,831.75-16.75(-0.44%)

Dow Futures30,738.00-130.00(-0.42%)

Nasdaq Futures13,425.75-49.75(-0.37%)

Suncor Energy Inc. (SU)

S&P Futures
3,831.75
-16.75(-0.44%)

Dow Futures
30,738.00
-130.00(-0.42%)

Nasdaq Futures
13,425.75
-49.75(-0.37%)