Australia markets close in 4 hours 51 minutes

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.59+0.95 (+2.91%)
At close: 04:00PM EST
33.88 +0.29 (+0.86%)
After hours: 07:16PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202432.7233.6332.6433.5933.593,610,755
20 Feb 202432.9333.1932.6232.6432.643,088,500
16 Feb 202433.1233.3632.8033.0733.073,780,200
15 Feb 202431.5933.1131.4633.1033.106,365,200
14 Feb 202431.7731.9431.3131.5231.526,866,800
13 Feb 202432.1932.3331.2531.5831.586,609,600
12 Feb 202432.2532.6132.0932.3732.374,690,200
09 Feb 202432.3932.5832.0232.1332.136,014,800
08 Feb 202432.1832.2931.9232.2432.244,863,700
07 Feb 202432.0932.1331.7832.1232.121,831,900
06 Feb 202431.9532.4531.8231.9831.982,436,900
05 Feb 202431.9432.0831.3931.8431.842,600,100
02 Feb 202432.7432.7532.1032.1132.113,261,500
01 Feb 202433.2733.7132.5432.8032.803,645,600
31 Jan 202433.4333.5533.0833.1233.122,289,100
30 Jan 202432.4433.5832.4233.5733.573,060,200
29 Jan 202432.7032.8032.4132.7832.783,101,500
26 Jan 202432.3532.7632.2732.7432.743,194,900
25 Jan 202432.1332.3631.9532.3132.312,337,500
24 Jan 202431.7631.9331.4231.8331.833,240,000
23 Jan 202431.5331.9131.3531.5331.532,315,600
22 Jan 202431.4031.8431.1431.6931.693,240,800
19 Jan 202431.4031.5631.2231.4931.492,564,000
18 Jan 202431.5331.6131.0331.4431.442,914,900
17 Jan 202431.5631.6431.1231.4931.493,429,100
16 Jan 202432.5132.5931.9431.9831.983,294,400
12 Jan 202433.2633.3332.6532.7832.782,867,600
11 Jan 202432.6932.8232.2232.6832.685,133,600
10 Jan 202432.7532.9432.2132.4332.433,702,100
09 Jan 202433.0733.1532.5832.7032.704,586,500
08 Jan 202432.9933.1032.6233.0733.074,148,000
05 Jan 202434.0634.2833.6833.8033.803,460,000
04 Jan 202434.1634.3133.5433.6933.694,862,500
03 Jan 202432.7233.9832.5533.9633.966,652,500
02 Jan 202432.2032.4331.9932.1132.115,868,600
29 Dec 202332.0432.2231.7932.0432.041,726,400
28 Dec 202332.1332.4231.8831.8931.892,106,800
27 Dec 202332.5832.6232.3132.3632.363,605,000
26 Dec 202332.3132.8632.3132.7032.701,623,000
22 Dec 202332.2232.4131.9932.0232.022,067,000
21 Dec 202331.8532.0031.5831.9831.988,013,600
20 Dec 202332.3032.6231.7431.7631.762,750,200
19 Dec 202331.5932.1531.5932.1332.133,010,800
18 Dec 202331.5231.7031.1731.4631.463,785,400
15 Dec 202331.2731.3430.8930.9230.924,719,700
14 Dec 202331.2431.4331.0331.2831.288,983,300
13 Dec 202329.5730.5629.5330.4730.475,278,200
12 Dec 202329.8729.9929.4529.5929.594,338,900
11 Dec 202330.5930.6630.1030.2830.288,922,500
08 Dec 202330.3730.8030.3130.7430.745,660,500
07 Dec 202330.4030.6429.8130.2430.245,301,000
06 Dec 202331.7631.9430.2430.2730.278,648,700
05 Dec 202332.5032.6632.0132.0232.024,903,200
04 Dec 202332.5732.9632.4032.5832.584,179,800
01 Dec 202333.0633.7432.8932.9832.987,204,000
30 Nov 202332.9833.5432.5332.9932.9911,873,200
30 Nov 20230.401 Dividend
29 Nov 202332.9533.1732.7032.9832.588,790,600
28 Nov 202332.4132.9532.2632.7832.385,966,400
27 Nov 202332.6832.8332.0832.2831.896,927,900
24 Nov 202332.8133.0932.6332.7232.321,944,500
22 Nov 202332.3532.9331.9732.9032.505,024,000
21 Nov 202333.3233.5832.9833.1632.764,720,800
20 Nov 202334.1534.1533.4233.4633.053,433,400
17 Nov 202332.7033.9232.6533.7933.386,811,900
16 Nov 202332.8333.0031.9632.3932.005,206,100
15 Nov 202333.5133.8733.3333.3532.943,871,800
14 Nov 202333.9234.0033.3733.5833.175,557,900
13 Nov 202333.1933.7833.0433.6933.283,493,600
10 Nov 202332.9133.2432.6833.1832.785,787,400
09 Nov 202332.5233.1431.8332.5232.129,252,600
08 Nov 202331.8232.1131.1231.4031.028,979,400
07 Nov 202333.0033.1031.9632.0631.675,746,300
06 Nov 202334.0234.2433.5833.6033.193,544,600
03 Nov 202334.0634.3033.5133.7533.342,932,100
02 Nov 202333.0234.2632.8534.1833.763,922,900
01 Nov 202332.6332.9632.3332.7232.322,893,000
31 Oct 202332.6332.6732.0532.4032.013,003,400
30 Oct 202332.6532.9332.0732.4832.093,579,500
27 Oct 202332.7232.8632.0132.4732.084,151,300
26 Oct 202332.9433.0532.4732.6732.272,837,700
25 Oct 202332.8433.2332.4733.2232.824,091,000
24 Oct 202333.5133.5732.8632.8632.463,366,400
23 Oct 202333.6633.9633.2633.5133.104,522,400
20 Oct 202334.4734.5733.8633.8933.484,730,800
19 Oct 202334.3534.7434.0934.4734.052,480,800
18 Oct 202334.4734.5534.1434.5334.113,525,400
17 Oct 202334.1234.6134.0334.3633.943,171,900
16 Oct 202334.4134.4633.8234.3033.882,975,200
13 Oct 202334.4034.5234.0134.2133.793,588,700
12 Oct 202334.1034.1133.5233.8733.463,719,200
11 Oct 202333.6433.9933.1933.7433.333,938,100
10 Oct 202333.7634.0233.4433.9233.513,867,000
09 Oct 202333.3433.8633.1433.7533.343,766,800
06 Oct 202332.0032.5331.5832.2231.834,718,000
05 Oct 202331.4532.5331.4531.9731.584,408,300
04 Oct 202332.9333.0231.5931.8631.476,915,500
03 Oct 202333.3833.5632.9633.5633.154,732,500
02 Oct 202334.3934.4433.2733.5033.096,046,700
29 Sept 202335.2835.3734.3234.3833.964,361,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...