Australia markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.63+0.54 (+3.36%)
At close: 4:00PM EDT

16.50 -0.13 (-0.78%)
Before hours: 8:12AM EDT

DateOpenHighLowClose*Adj. close**Volume
05 Aug 202016.4917.0216.4516.6316.636,562,000
04 Aug 202016.0016.2515.8816.0916.096,593,900
03 Aug 202015.7616.2915.5516.1116.113,835,000
31 Jul 202016.1316.3615.6315.7615.764,694,400
30 Jul 202016.0716.2415.6216.2116.214,370,000
29 Jul 202016.2816.4315.9416.4316.435,878,400
28 Jul 202016.7716.7716.1016.1316.135,156,600
27 Jul 202016.6516.8516.3616.8516.853,459,800
24 Jul 202017.2817.3316.6816.7016.704,616,100
23 Jul 202017.7317.8417.0817.1817.187,497,400
22 Jul 202017.8018.0517.5117.9417.944,777,500
21 Jul 202017.0918.2817.0918.1818.186,230,700
20 Jul 202016.9117.1416.6216.7216.725,416,000
17 Jul 202017.1517.3716.8817.0017.003,908,400
16 Jul 202017.1317.4316.8817.0817.083,415,900
15 Jul 202017.3117.5917.1317.3017.303,256,300
14 Jul 202016.2117.0216.1416.9716.974,347,000
13 Jul 202016.2216.4715.9516.2516.257,014,200
10 Jul 202015.7016.1415.6516.1416.144,014,700
09 Jul 202016.1716.3315.6515.7315.736,559,400
08 Jul 202016.4916.7316.1816.2416.243,634,400
07 Jul 202016.8016.8616.3916.3916.392,873,100
06 Jul 202017.1017.4116.9116.9416.944,813,400
02 Jul 202016.9017.2916.7316.7416.743,378,900
01 Jul 202016.8317.3316.4116.4516.453,584,300
30 Jun 202016.7716.9416.2316.8616.8610,695,600
29 Jun 202016.4817.0616.1816.9616.9610,464,700
26 Jun 202016.5816.6716.0516.3016.306,920,600
25 Jun 202016.5017.1216.4016.7316.736,390,800
24 Jun 202017.2917.2916.6916.7116.714,390,400
23 Jun 202017.5217.7217.3517.5817.584,267,600
22 Jun 202017.0117.3816.7317.3217.323,050,100
19 Jun 202018.0018.0016.9517.0517.057,070,100
18 Jun 202017.6718.0217.4417.4517.453,958,500
17 Jun 202018.5918.6517.6917.7117.713,663,100
16 Jun 202018.9519.1818.3718.5618.564,314,700
15 Jun 202017.5518.4017.3718.2218.223,909,500
12 Jun 202018.4618.7618.0418.3218.323,272,200
11 Jun 202018.4619.2917.6217.7717.776,605,400
10 Jun 202020.3820.3819.6419.7719.774,764,300
09 Jun 202020.6120.8520.2320.5320.534,258,100
08 Jun 202021.8621.9520.7721.2821.286,702,900
05 Jun 202020.7621.2920.3421.2221.228,269,800
04 Jun 202018.6619.2818.4319.2319.238,886,000
03 Jun 202018.4618.9818.4218.8318.835,279,100
03 Jun 20200.155 Dividend
02 Jun 202017.8518.2917.7718.2818.134,925,900
01 Jun 202017.0417.6816.8817.5817.434,644,200
29 May 202017.3017.4116.8617.1216.975,405,000
28 May 202017.4817.7717.2517.4317.284,321,800
27 May 202017.8017.8917.0117.5417.394,181,900
26 May 202017.9418.0017.5417.6417.494,593,200
22 May 202017.2817.3316.8617.1016.963,859,400
21 May 202018.4518.5017.4317.5317.384,871,300
20 May 202017.6618.4617.5618.3518.196,927,700
19 May 202017.3617.7117.0617.2017.057,199,900
18 May 202017.2417.7917.0017.2317.085,442,000
15 May 202015.8516.4715.6716.1516.015,419,500
14 May 202015.5916.0514.9215.8015.675,615,000
13 May 202016.8716.9115.7115.8515.725,331,900
12 May 202017.2117.4416.8316.8416.705,600,900
11 May 202016.9317.2316.7016.9716.834,952,000
08 May 202016.9517.2916.7917.1016.965,350,400
07 May 202016.3516.6516.1616.5316.397,865,400
06 May 202016.0316.9915.9115.9415.808,100,900
05 May 202017.7517.8916.5516.5716.4311,482,100
04 May 202016.3417.3416.2516.8316.6918,167,000
01 May 202017.3517.6316.7017.1717.026,826,900
30 Apr 202019.0119.1717.6817.8517.709,119,800
29 Apr 202017.3719.1517.3019.0218.8610,614,200
28 Apr 202016.0016.7815.9016.6716.536,065,300
27 Apr 202015.5515.9315.0915.8115.686,615,600
24 Apr 202015.9516.0815.4915.6015.476,088,400
23 Apr 202016.0516.4115.6615.6915.568,095,500
22 Apr 202015.2615.5914.9815.5215.398,349,800
21 Apr 202014.2714.7913.9914.5714.4510,610,800
20 Apr 202014.1215.5213.9814.7514.6210,012,200
17 Apr 202014.5015.3814.3515.2315.107,441,400
16 Apr 202014.9915.2214.2914.3114.197,825,200
15 Apr 202015.7515.7514.8815.1815.056,496,200
14 Apr 202016.1016.7716.0116.2516.118,040,500
13 Apr 202016.9316.9816.0916.3616.227,511,200
09 Apr 202017.1317.5715.7816.2916.1513,451,000
08 Apr 202016.5517.0916.2316.6616.528,379,900
07 Apr 202017.7518.1616.4016.4916.3513,470,600
06 Apr 202016.5017.0815.7216.9516.819,012,900
03 Apr 202017.7817.9315.5516.2416.1010,057,000
02 Apr 202017.0419.1615.6716.8516.7125,261,000
01 Apr 202015.0216.6314.8015.6115.4814,991,800
31 Mar 202013.9816.0813.8115.8015.6725,387,100
30 Mar 202011.5513.6411.3213.4213.3126,372,000
27 Mar 202012.2612.3011.5911.7311.6319,084,300
26 Mar 202013.6514.1412.6212.7812.6716,063,700
25 Mar 202012.5113.8711.8513.4513.3410,773,300
24 Mar 202011.5012.0510.9511.9911.8923,611,400
23 Mar 202011.0111.4210.2010.6110.5215,112,000
20 Mar 202011.5011.9110.8411.0911.0016,584,100
19 Mar 202010.6111.1610.3210.7110.6212,671,400
18 Mar 202011.4112.159.6110.4510.3612,835,300
17 Mar 202013.6113.6411.6012.5912.4813,936,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...