Suncor Energy Inc. (SU)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

37.32

-0.68

(-1.79%)

At close: 04:00PM EDT

37.45

+0.13

(+0.35%)

After hours:

07:57PM EDT

Time period:

08 Sept 2023 - 08 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Sept 2024	38.13	38.53	37.14	37.32	37.32	3,978,500
05 Sept 2024	39.19	39.41	37.96	38.00	38.00	4,589,500
04 Sept 2024	39.38	39.53	38.82	38.83	38.83	5,982,300
04 Sept 2024	0.402 Dividend
03 Sept 2024	39.81	39.85	38.92	39.72	39.32	16,275,000
30 Aug 2024	40.67	40.81	40.13	40.54	40.13	2,311,700
29 Aug 2024	40.83	41.33	40.68	40.97	40.56	1,953,100
28 Aug 2024	40.44	40.91	40.25	40.61	40.20	3,677,500
27 Aug 2024	41.50	41.57	40.70	40.82	40.41	2,752,900
26 Aug 2024	41.51	41.95	41.39	41.70	41.28	4,639,700
23 Aug 2024	40.82	40.96	40.48	40.84	40.43	3,483,700
22 Aug 2024	40.33	40.63	40.21	40.35	39.94	4,375,000
21 Aug 2024	40.68	40.81	40.17	40.24	39.83	4,680,400
20 Aug 2024	41.27	41.40	40.23	40.32	39.91	4,961,600
19 Aug 2024	41.32	41.92	41.27	41.36	40.94	4,042,800
16 Aug 2024	41.19	41.68	41.11	41.34	40.92	2,265,200
15 Aug 2024	41.42	41.81	41.40	41.60	41.18	3,124,100
14 Aug 2024	40.97	41.30	40.85	41.14	40.72	2,905,700
13 Aug 2024	40.35	41.00	40.30	40.95	40.54	3,553,600
12 Aug 2024	39.97	40.78	39.86	40.53	40.12	4,888,800
09 Aug 2024	40.00	40.00	39.24	39.67	39.27	4,024,800
08 Aug 2024	38.94	39.88	38.88	39.79	39.39	4,139,900
07 Aug 2024	38.68	39.78	38.48	38.70	38.31	7,220,900
06 Aug 2024	36.26	37.35	35.90	37.02	36.65	5,213,100
05 Aug 2024	35.56	36.74	35.09	36.46	36.09	4,913,300
02 Aug 2024	37.97	38.03	36.14	36.74	36.37	6,234,800
01 Aug 2024	39.76	40.29	38.10	38.54	38.15	3,533,400
31 July 2024	39.26	39.98	39.23	39.92	39.52	3,201,100
30 July 2024	38.21	38.65	38.17	38.41	38.02	2,856,200
29 July 2024	38.58	38.72	37.80	38.29	37.90	2,335,000
26 July 2024	38.57	38.67	38.05	38.50	38.11	1,543,600
25 July 2024	37.95	38.64	37.72	38.48	38.09	2,271,600
24 July 2024	38.01	38.58	37.89	38.04	37.66	2,695,300
23 July 2024	38.55	38.55	37.82	38.09	37.70	3,616,900
22 July 2024	38.44	38.90	38.08	38.78	38.39	2,885,600
19 July 2024	38.67	39.10	38.22	38.52	38.13	2,462,600
18 July 2024	39.10	39.23	38.69	38.82	38.43	3,057,400
17 July 2024	38.40	39.19	38.37	38.85	38.46	3,083,800
16 July 2024	38.50	38.69	38.29	38.39	38.00	5,479,200
15 July 2024	38.47	39.20	38.08	38.86	38.47	2,721,400
12 July 2024	38.64	38.66	38.01	38.27	37.88	2,071,100
11 July 2024	38.05	38.42	37.45	38.23	37.84	2,564,100
10 July 2024	37.63	38.17	37.36	37.89	37.51	3,323,300
09 July 2024	37.72	37.94	37.42	37.46	37.08	3,482,200
08 July 2024	37.69	38.07	37.57	37.95	37.57	3,074,900
05 July 2024	38.94	39.01	37.61	37.78	37.40	7,892,800
03 July 2024	38.99	39.44	38.85	39.03	38.63	1,332,900
02 July 2024	38.47	38.78	38.31	38.77	38.38	4,205,100
01 July 2024	38.26	38.65	38.15	38.22	37.83	3,028,900
28 June 2024	38.30	38.50	37.80	38.10	37.71	3,880,400
27 June 2024	37.56	38.03	37.49	38.01	37.63	4,583,800
26 June 2024	37.33	37.69	37.06	37.30	36.92	4,401,600
25 June 2024	37.80	37.89	37.39	37.73	37.35	5,407,500
24 June 2024	36.89	38.04	36.78	37.89	37.51	6,702,600
21 June 2024	37.05	37.22	36.55	36.68	36.31	3,676,500
20 June 2024	37.15	37.66	36.97	37.14	36.76	4,113,700
18 June 2024	36.51	37.25	36.43	37.01	36.64	4,277,900
17 June 2024	36.72	36.74	36.15	36.37	36.00	19,316,800
14 June 2024	36.63	36.74	36.28	36.58	36.21	6,994,100
13 June 2024	37.91	38.02	36.79	36.92	36.55	8,790,600
12 June 2024	38.75	39.10	38.03	38.06	37.67	4,198,100
11 June 2024	37.91	38.22	37.48	38.09	37.70	3,226,800
10 June 2024	38.18	38.52	38.03	38.14	37.75	3,672,400
07 June 2024	38.20	38.59	37.87	37.99	37.61	3,753,900
06 June 2024	37.84	38.46	37.74	38.38	37.99	3,668,800
05 June 2024	37.84	38.14	37.54	37.76	37.38	7,238,800
04 June 2024	38.10	38.23	36.93	37.65	37.27	9,975,600
04 June 2024	0.4 Dividend
03 June 2024	40.74	40.82	38.79	38.84	38.05	7,643,200
31 May 2024	40.16	40.89	40.06	40.82	39.99	12,948,700
30 May 2024	39.75	40.46	39.71	39.87	39.06	4,142,500
29 May 2024	40.33	40.53	39.35	39.71	38.90	3,331,700
28 May 2024	40.70	41.14	40.40	40.65	39.82	6,869,800
24 May 2024	40.45	40.70	40.10	40.30	39.48	5,251,400
23 May 2024	40.91	41.50	39.92	40.12	39.30	5,019,300
22 May 2024	40.91	41.14	40.23	40.49	39.67	4,992,500
21 May 2024	39.71	41.28	39.66	41.05	40.22	8,185,000
20 May 2024	40.08	40.26	39.77	39.85	39.04	2,003,300
17 May 2024	40.00	40.26	39.64	40.09	39.28	3,539,700
16 May 2024	39.59	40.00	39.45	39.77	38.96	5,705,200
15 May 2024	39.14	39.52	38.33	39.41	38.61	6,474,900
14 May 2024	39.47	39.77	38.95	39.19	38.39	7,267,000
13 May 2024	40.38	40.44	39.58	39.64	38.83	3,916,200
10 May 2024	40.50	40.69	39.85	40.09	39.28	5,304,800
09 May 2024	39.12	40.39	39.12	40.14	39.32	4,509,600
08 May 2024	38.93	39.57	38.57	39.04	38.25	5,082,700
07 May 2024	38.84	39.09	38.58	38.94	38.15	3,819,100
06 May 2024	38.49	39.31	38.49	38.88	38.09	3,860,200
03 May 2024	38.29	38.34	37.82	38.24	37.46	3,435,900
02 May 2024	37.87	38.32	37.81	38.05	37.28	2,919,700
01 May 2024	38.19	38.22	37.29	37.65	36.89	5,193,300
30 Apr 2024	39.45	39.54	38.17	38.19	37.41	4,335,600
29 Apr 2024	39.60	39.73	39.23	39.69	38.88	2,054,600
26 Apr 2024	39.46	39.60	39.15	39.41	38.61	2,564,600
25 Apr 2024	38.91	39.63	38.76	39.44	38.64	3,225,900
24 Apr 2024	39.14	39.33	38.90	39.27	38.47	3,163,800
23 Apr 2024	38.95	39.26	38.82	39.15	38.35	2,885,000
22 Apr 2024	38.28	39.34	38.12	39.08	38.29	2,618,900
19 Apr 2024	38.01	38.90	37.94	38.54	37.76	4,912,500
18 Apr 2024	38.03	38.41	37.85	38.05	37.28	4,704,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,214.80+27.10(+0.33%)

ASX 2008,013.40+31.00(+0.39%)

AUD/USD0.6672-0.0070(-1.05%)

OIL68.16-0.99(-1.43%)

GOLD2,526.80-16.30(-0.64%)

Bitcoin AUD81,732.55+338.81(+0.42%)

Suncor Energy Inc. (SU)

ALL ORDS
8,214.80
+27.10(+0.33%)

ASX 200
8,013.40
+31.00(+0.39%)

AUD/USD
0.6672
-0.0070(-1.05%)

OIL
68.16
-0.99(-1.43%)

GOLD
2,526.80
-16.30(-0.64%)

Bitcoin AUD
81,732.55
+338.81(+0.42%)