Australia markets open in 4 hours 56 minutes

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.18-0.35 (-2.76%)
As of 2:04PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 202012.3712.3712.0612.1812.184,440,689
23 Oct 202012.3912.6212.1512.5312.538,697,200
22 Oct 202011.3512.2211.3012.2212.229,001,700
21 Oct 202011.8611.8611.4711.5111.5110,249,600
20 Oct 202011.8812.0411.8011.9311.936,974,900
19 Oct 202012.0012.1411.8111.8111.815,910,100
16 Oct 202012.1012.2411.8011.8811.887,910,400
15 Oct 202012.1012.2011.8812.1412.1410,235,800
14 Oct 202012.6012.9612.3612.3712.378,928,500
13 Oct 202012.6813.0012.4312.5412.545,828,800
12 Oct 202012.7612.8012.4912.7412.744,390,100
09 Oct 202013.1513.2312.6512.8612.866,972,600
08 Oct 202012.4412.9912.4012.9212.927,654,900
07 Oct 202011.9612.2911.9112.2812.289,194,100
06 Oct 202012.3612.4811.9311.9811.9810,096,400
05 Oct 202012.2512.3811.8812.1012.1013,204,800
02 Oct 202011.2912.0211.1112.0112.0114,480,000
01 Oct 202012.1612.1911.5811.6811.6812,935,600
30 Sep 202012.3412.4712.2012.2312.238,029,000
29 Sep 202013.0013.0112.2612.3112.318,476,400
28 Sep 202012.7013.0912.6712.9112.917,333,700
25 Sep 202012.5812.6412.2712.4312.439,661,300
24 Sep 202012.4012.9512.2012.7812.788,293,800
23 Sep 202012.7712.9812.4612.4712.478,735,800
22 Sep 202012.7713.1012.5712.7412.748,350,600
21 Sep 202013.0113.0212.5212.7212.7212,411,600
18 Sep 202013.5013.6113.2413.3413.349,017,200
17 Sep 202013.4813.6713.1313.5813.5811,487,800
16 Sep 202013.5013.8913.3913.6513.6515,624,800
15 Sep 202013.6913.8913.3413.3513.357,824,700
14 Sep 202013.8413.9513.5113.5213.526,463,000
11 Sep 202013.7813.9513.6413.7813.785,435,100
10 Sep 202014.1014.2613.7013.7313.737,061,700
09 Sep 202014.2214.3014.0614.0814.089,146,800
08 Sep 202015.0215.0713.9813.9913.9915,525,100
04 Sep 202015.9015.9015.2515.5215.527,937,400
03 Sep 202015.6716.0015.5715.8015.8010,927,700
03 Sep 20200.161 Dividend
02 Sep 202016.1716.2915.8715.9215.7612,488,100
01 Sep 202016.0116.3815.7316.1315.974,294,800
31 Aug 202016.7116.7516.0316.0315.875,103,500
28 Aug 202016.4816.7716.4016.6016.434,506,600
27 Aug 202016.3316.4616.0016.4516.284,889,900
26 Aug 202016.6016.6216.2016.2916.133,117,100
25 Aug 202016.7716.9416.3716.6216.453,547,000
24 Aug 202016.1016.6016.0416.5816.414,552,900
21 Aug 202016.1516.2015.7915.8315.674,671,900
20 Aug 202016.3316.4216.1716.2916.133,341,800
19 Aug 202016.8016.9116.5216.5516.383,305,000
18 Aug 202016.9317.1916.7416.8016.632,725,600
17 Aug 202017.2617.2616.8216.9716.803,229,600
14 Aug 202016.8217.0116.7117.0016.835,725,800
13 Aug 202017.2917.3416.8816.9816.813,376,100
12 Aug 202017.3717.5417.1317.4117.234,012,600
11 Aug 202017.3617.7816.9016.9616.795,794,900
10 Aug 202016.3516.9216.2516.9116.745,206,800
07 Aug 202016.2716.3215.9816.1816.024,875,100
06 Aug 202016.5516.7616.4216.4316.263,215,900
05 Aug 202016.4917.0216.4516.6316.466,629,800
04 Aug 202016.0016.2515.8816.0915.936,593,900
03 Aug 202015.7616.2915.5516.1115.953,835,000
31 Jul 202016.1316.3615.6315.7615.604,694,400
30 Jul 202016.0716.2415.6216.2116.054,370,000
29 Jul 202016.2816.4315.9416.4316.265,878,400
28 Jul 202016.7716.7716.1016.1315.975,156,600
27 Jul 202016.6516.8516.3616.8516.683,459,800
24 Jul 202017.2817.3316.6816.7016.534,616,100
23 Jul 202017.7317.8417.0817.1817.017,497,400
22 Jul 202017.8018.0517.5117.9417.764,777,500
21 Jul 202017.0918.2817.0918.1818.006,230,700
20 Jul 202016.9117.1416.6216.7216.555,416,000
17 Jul 202017.1517.3716.8817.0016.833,908,400
16 Jul 202017.1317.4316.8817.0816.913,415,900
15 Jul 202017.3117.5917.1317.3017.133,256,300
14 Jul 202016.2117.0216.1416.9716.804,347,000
13 Jul 202016.2216.4715.9516.2516.097,014,200
10 Jul 202015.7016.1415.6516.1415.984,014,700
09 Jul 202016.1716.3315.6515.7315.576,559,400
08 Jul 202016.4916.7316.1816.2416.083,634,400
07 Jul 202016.8016.8616.3916.3916.222,873,100
06 Jul 202017.1017.4116.9116.9416.774,813,400
02 Jul 202016.9017.2916.7316.7416.573,378,900
01 Jul 202016.8317.3316.4116.4516.283,584,300
30 Jun 202016.7716.9416.2316.8616.6910,695,600
29 Jun 202016.4817.0616.1816.9616.7910,464,700
26 Jun 202016.5816.6716.0516.3016.146,920,600
25 Jun 202016.5017.1216.4016.7316.566,390,800
24 Jun 202017.2917.2916.6916.7116.544,390,400
23 Jun 202017.5217.7217.3517.5817.404,267,600
22 Jun 202017.0117.3816.7317.3217.143,050,100
19 Jun 202018.0018.0016.9517.0516.887,070,100
18 Jun 202017.6718.0217.4417.4517.273,958,500
17 Jun 202018.5918.6517.6917.7117.533,663,100
16 Jun 202018.9519.1818.3718.5618.374,314,700
15 Jun 202017.5518.4017.3718.2218.043,909,500
12 Jun 202018.4618.7618.0418.3218.133,272,200
11 Jun 202018.4619.2917.6217.7717.596,605,400
10 Jun 202020.3820.3819.6419.7719.574,764,300
09 Jun 202020.6120.8520.2320.5320.324,258,100
08 Jun 202021.8621.9520.7721.2821.066,702,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...