Suncor Energy Inc. (SU)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

39.26

+0.11

(+0.29%)

At close: 03:59PM EDT

39.00

-0.26

(-0.67%)

After hours:

04:00PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	39.14	39.33	38.90	39.26	39.26	2,718,632
23 Apr 2024	38.95	39.26	38.82	39.15	39.15	2,885,000
22 Apr 2024	38.28	39.34	38.12	39.08	39.08	2,618,900
19 Apr 2024	38.01	38.90	37.94	38.54	38.54	4,912,500
18 Apr 2024	38.03	38.41	37.85	38.05	38.05	4,704,900
17 Apr 2024	37.68	38.28	37.35	37.89	37.89	3,333,600
16 Apr 2024	37.05	37.79	36.93	37.58	37.58	5,897,700
15 Apr 2024	37.68	37.91	37.03	37.18	37.18	4,531,100
12 Apr 2024	38.82	38.92	37.45	37.69	37.69	5,330,300
11 Apr 2024	39.31	39.31	38.25	38.36	38.36	4,827,400
10 Apr 2024	38.58	39.32	38.45	39.31	39.31	3,508,800
09 Apr 2024	38.73	38.92	38.44	38.73	38.73	2,925,100
08 Apr 2024	38.93	39.07	38.41	38.70	38.70	3,823,800
05 Apr 2024	38.50	39.02	38.20	39.00	39.00	2,782,500
04 Apr 2024	38.54	38.69	38.28	38.57	38.57	3,689,100
03 Apr 2024	38.00	38.61	37.93	38.52	38.52	5,877,600
02 Apr 2024	37.63	38.02	37.17	37.97	37.97	6,844,600
01 Apr 2024	37.05	37.37	36.74	37.31	37.31	4,989,300
28 Mar 2024	36.83	36.98	36.65	36.91	36.91	2,371,300
27 Mar 2024	35.99	36.48	35.94	36.48	36.48	2,556,600
26 Mar 2024	36.85	36.88	36.40	36.43	36.43	3,835,400
25 Mar 2024	35.97	36.81	35.97	36.77	36.77	4,506,400
22 Mar 2024	36.21	36.27	35.79	35.89	35.89	3,743,800
21 Mar 2024	36.33	36.37	36.08	36.22	36.22	3,761,000
20 Mar 2024	35.93	36.39	35.91	36.38	36.38	2,652,000
19 Mar 2024	36.12	36.47	35.97	36.25	36.25	3,456,600
18 Mar 2024	36.07	36.38	35.84	36.34	36.34	2,413,400
15 Mar 2024	36.00	36.34	35.94	36.08	36.08	5,917,000
14 Mar 2024	35.70	36.30	35.60	36.07	36.07	5,994,000
13 Mar 2024	35.33	35.78	35.28	35.57	35.57	5,163,200
12 Mar 2024	34.75	35.05	34.54	35.02	35.02	4,998,200
11 Mar 2024	34.29	34.84	34.12	34.76	34.76	6,052,700
08 Mar 2024	34.80	34.89	34.30	34.45	34.45	6,442,300
07 Mar 2024	34.90	35.16	34.77	34.77	34.77	7,185,900
06 Mar 2024	34.99	35.26	34.76	34.91	34.91	3,796,200
05 Mar 2024	34.15	34.76	34.13	34.53	34.53	3,475,200
04 Mar 2024	35.04	35.13	34.17	34.24	34.24	4,647,700
01 Mar 2024	34.35	35.03	34.27	34.94	34.94	12,607,200
29 Feb 2024	34.07	34.52	33.79	34.36	34.36	10,824,100
28 Feb 2024	33.48	33.90	33.26	33.85	33.85	3,960,300
27 Feb 2024	33.96	34.15	33.45	33.63	33.63	2,639,600
26 Feb 2024	33.80	34.18	33.68	33.81	33.81	3,781,300
23 Feb 2024	33.42	33.99	33.32	33.91	33.91	4,575,300
22 Feb 2024	33.53	33.99	33.34	33.53	33.53	5,808,400
21 Feb 2024	32.72	33.63	32.64	33.59	33.59	3,921,400
20 Feb 2024	32.93	33.19	32.62	32.64	32.64	3,088,500
16 Feb 2024	33.12	33.36	32.80	33.07	33.07	3,780,200
15 Feb 2024	31.59	33.11	31.46	33.10	33.10	6,365,200
14 Feb 2024	31.77	31.94	31.31	31.52	31.52	6,866,800
13 Feb 2024	32.19	32.33	31.25	31.58	31.58	6,609,600
12 Feb 2024	32.25	32.61	32.09	32.37	32.37	4,690,200
09 Feb 2024	32.39	32.58	32.02	32.13	32.13	6,014,800
08 Feb 2024	32.18	32.29	31.92	32.24	32.24	4,863,700
07 Feb 2024	32.09	32.13	31.78	32.12	32.12	1,831,900
06 Feb 2024	31.95	32.45	31.82	31.98	31.98	2,436,900
05 Feb 2024	31.94	32.08	31.39	31.84	31.84	2,600,100
02 Feb 2024	32.74	32.75	32.10	32.11	32.11	3,261,500
01 Feb 2024	33.27	33.71	32.54	32.80	32.80	3,645,600
31 Jan 2024	33.43	33.55	33.08	33.12	33.12	2,289,100
30 Jan 2024	32.44	33.58	32.42	33.57	33.57	3,060,200
29 Jan 2024	32.70	32.80	32.41	32.78	32.78	3,101,500
26 Jan 2024	32.35	32.76	32.27	32.74	32.74	3,194,900
25 Jan 2024	32.13	32.36	31.95	32.31	32.31	2,337,500
24 Jan 2024	31.76	31.93	31.42	31.83	31.83	3,240,000
23 Jan 2024	31.53	31.91	31.35	31.53	31.53	2,315,600
22 Jan 2024	31.40	31.84	31.14	31.69	31.69	3,240,800
19 Jan 2024	31.40	31.56	31.22	31.49	31.49	2,564,000
18 Jan 2024	31.53	31.61	31.03	31.44	31.44	2,914,900
17 Jan 2024	31.56	31.64	31.12	31.49	31.49	3,429,100
16 Jan 2024	32.51	32.59	31.94	31.98	31.98	3,294,400
12 Jan 2024	33.26	33.33	32.65	32.78	32.78	2,867,600
11 Jan 2024	32.69	32.82	32.22	32.68	32.68	5,133,600
10 Jan 2024	32.75	32.94	32.21	32.43	32.43	3,702,100
09 Jan 2024	33.07	33.15	32.58	32.70	32.70	4,586,500
08 Jan 2024	32.99	33.10	32.62	33.07	33.07	4,148,000
05 Jan 2024	34.06	34.28	33.68	33.80	33.80	3,460,000
04 Jan 2024	34.16	34.31	33.54	33.69	33.69	4,862,500
03 Jan 2024	32.72	33.98	32.55	33.96	33.96	6,652,500
02 Jan 2024	32.20	32.43	31.99	32.11	32.11	5,868,600
29 Dec 2023	32.04	32.22	31.79	32.04	32.04	1,726,400
28 Dec 2023	32.13	32.42	31.88	31.89	31.89	2,106,800
27 Dec 2023	32.58	32.62	32.31	32.36	32.36	3,605,000
26 Dec 2023	32.31	32.86	32.31	32.70	32.70	1,623,000
22 Dec 2023	32.22	32.41	31.99	32.02	32.02	2,067,000
21 Dec 2023	31.85	32.00	31.58	31.98	31.98	8,013,600
20 Dec 2023	32.30	32.62	31.74	31.76	31.76	2,750,200
19 Dec 2023	31.59	32.15	31.59	32.13	32.13	3,010,800
18 Dec 2023	31.52	31.70	31.17	31.46	31.46	3,785,400
15 Dec 2023	31.27	31.34	30.89	30.92	30.92	4,719,700
14 Dec 2023	31.24	31.43	31.03	31.28	31.28	8,983,300
13 Dec 2023	29.57	30.56	29.53	30.47	30.47	5,278,200
12 Dec 2023	29.87	29.99	29.45	29.59	29.59	4,338,900
11 Dec 2023	30.59	30.66	30.10	30.28	30.28	8,922,500
08 Dec 2023	30.37	30.80	30.31	30.74	30.74	5,660,500
07 Dec 2023	30.40	30.64	29.81	30.24	30.24	5,301,000
06 Dec 2023	31.76	31.94	30.24	30.27	30.27	8,648,700
05 Dec 2023	32.50	32.66	32.01	32.02	32.02	4,903,200
04 Dec 2023	32.57	32.96	32.40	32.58	32.58	4,179,800
01 Dec 2023	33.06	33.74	32.89	32.98	32.98	7,204,000
30 Nov 2023	32.98	33.54	32.53	32.99	32.99	11,873,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,946.43+143.15(+1.21%)

NZD/USD0.5939+0.0004(+0.07%)

NZD/EUR0.5547+0.0006(+0.10%)

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.93-0.43(-0.52%)

Suncor Energy Inc. (SU)

NZX 50
11,946.43
+143.15(+1.21%)

NZD/USD
0.5939
+0.0004(+0.07%)

NZD/EUR
0.5547
+0.0006(+0.10%)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.93
-0.43(-0.52%)