Australia markets close in 46 minutes

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.58-0.34 (-0.92%)
At close: 04:00PM EDT
36.54 -0.04 (-0.11%)
After hours: 06:00PM EDT
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202436.6336.7436.2836.5836.586,994,100
13 June 202437.9138.0236.7936.9236.928,790,600
12 June 202438.7539.1038.0338.0638.064,198,100
11 June 202437.9138.2237.4838.0938.093,226,800
10 June 202438.1838.5238.0338.1438.143,672,400
07 June 202438.2038.5937.8737.9937.993,753,900
06 June 202437.8438.4637.7438.3838.383,668,800
05 June 202437.8438.1437.5437.7637.767,238,800
04 June 202438.1038.2336.9337.6537.659,975,600
04 June 20240.4 Dividend
03 June 202440.7440.8238.7938.8438.447,643,200
31 May 202440.1640.8940.0640.8240.4012,948,700
30 May 202439.7540.4639.7139.8739.464,142,500
29 May 202440.3340.5339.3539.7139.303,331,700
28 May 202440.7041.1440.4040.6540.236,869,800
24 May 202440.4540.7040.1040.3039.885,251,400
23 May 202440.9141.5039.9240.1239.715,019,300
22 May 202440.9141.1440.2340.4940.074,992,500
21 May 202439.7141.2839.6641.0540.638,185,000
20 May 202440.0840.2639.7739.8539.442,003,300
17 May 202440.0040.2639.6440.0939.683,539,700
16 May 202439.5940.0039.4539.7739.365,705,200
15 May 202439.1439.5238.3339.4139.006,474,900
14 May 202439.4739.7738.9539.1938.797,267,000
13 May 202440.3840.4439.5839.6439.233,916,200
10 May 202440.5040.6939.8540.0939.685,304,800
09 May 202439.1240.3939.1240.1439.734,509,600
08 May 202438.9339.5738.5739.0438.645,082,700
07 May 202438.8439.0938.5838.9438.543,819,100
06 May 202438.4939.3138.4938.8838.483,860,200
03 May 202438.2938.3437.8238.2437.853,435,900
02 May 202437.8738.3237.8138.0537.662,919,700
01 May 202438.1938.2237.2937.6537.265,193,300
30 Apr 202439.4539.5438.1738.1937.804,335,600
29 Apr 202439.6039.7339.2339.6939.282,054,600
26 Apr 202439.4639.6039.1539.4139.002,564,600
25 Apr 202438.9139.6338.7639.4439.033,225,900
24 Apr 202439.1439.3338.9039.2738.873,163,800
23 Apr 202438.9539.2638.8239.1538.752,885,000
22 Apr 202438.2839.3438.1239.0838.682,618,900
19 Apr 202438.0138.9037.9438.5438.144,912,500
18 Apr 202438.0338.4137.8538.0537.664,704,900
17 Apr 202437.6838.2837.3537.8937.503,333,600
16 Apr 202437.0537.7936.9337.5837.195,897,700
15 Apr 202437.6837.9137.0337.1836.804,531,100
12 Apr 202438.8238.9237.4537.6937.305,330,300
11 Apr 202439.3139.3138.2538.3637.964,827,400
10 Apr 202438.5839.3238.4539.3138.913,508,800
09 Apr 202438.7338.9238.4438.7338.332,925,100
08 Apr 202438.9339.0738.4138.7038.303,823,800
05 Apr 202438.5039.0238.2039.0038.602,782,500
04 Apr 202438.5438.6938.2838.5738.173,689,100
03 Apr 202438.0038.6137.9338.5238.125,877,600
02 Apr 202437.6338.0237.1737.9737.586,844,600
01 Apr 202437.0537.3736.7437.3136.934,989,300
28 Mar 202436.8336.9836.6536.9136.532,371,300
27 Mar 202435.9936.4835.9436.4836.102,556,600
26 Mar 202436.8536.8836.4036.4336.053,835,400
25 Mar 202435.9736.8135.9736.7736.394,506,400
22 Mar 202436.2136.2735.7935.8935.523,743,800
21 Mar 202436.3336.3736.0836.2235.853,761,000
20 Mar 202435.9336.3935.9136.3836.012,652,000
19 Mar 202436.1236.4735.9736.2535.883,456,600
18 Mar 202436.0736.3835.8436.3435.972,413,400
15 Mar 202436.0036.3435.9436.0835.715,917,000
14 Mar 202435.7036.3035.6036.0735.705,994,000
13 Mar 202435.3335.7835.2835.5735.205,163,200
12 Mar 202434.7535.0534.5435.0234.664,998,200
11 Mar 202434.2934.8434.1234.7634.406,052,700
08 Mar 202434.8034.8934.3034.4534.106,442,300
07 Mar 202434.9035.1634.7734.7734.417,185,900
06 Mar 202434.9935.2634.7634.9134.553,796,200
05 Mar 202434.1534.7634.1334.5334.173,475,200
04 Mar 202435.0435.1334.1734.2433.894,647,700
01 Mar 202434.3535.0334.2734.9434.5812,607,200
29 Feb 202434.0734.5233.7934.3634.0110,824,100
28 Feb 202433.4833.9033.2633.8533.503,960,300
27 Feb 202433.9634.1533.4533.6333.282,639,600
26 Feb 202433.8034.1833.6833.8133.463,781,300
23 Feb 202433.4233.9933.3233.9133.564,575,300
22 Feb 202433.5333.9933.3433.5333.185,808,400
21 Feb 202432.7233.6332.6433.5933.243,921,400
20 Feb 202432.9333.1932.6232.6432.303,088,500
16 Feb 202433.1233.3632.8033.0732.733,780,200
15 Feb 202431.5933.1131.4633.1032.766,365,200
14 Feb 202431.7731.9431.3131.5231.206,866,800
13 Feb 202432.1932.3331.2531.5831.256,609,600
12 Feb 202432.2532.6132.0932.3732.044,690,200
09 Feb 202432.3932.5832.0232.1331.806,014,800
08 Feb 202432.1832.2931.9232.2431.914,863,700
07 Feb 202432.0932.1331.7832.1231.791,831,900
06 Feb 202431.9532.4531.8231.9831.652,436,900
05 Feb 202431.9432.0831.3931.8431.512,600,100
02 Feb 202432.7432.7532.1032.1131.783,261,500
01 Feb 202433.2733.7132.5432.8032.463,645,600
31 Jan 202433.4333.5533.0833.1232.782,289,100
30 Jan 202432.4433.5832.4233.5733.223,060,200
29 Jan 202432.7032.8032.4132.7832.443,101,500
26 Jan 202432.3532.7632.2732.7432.403,194,900
25 Jan 202432.1332.3631.9532.3131.982,337,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...