New Zealand markets close in 6 hours 30 minutes

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.31-1.29 (-3.52%)
At close: 04:00PM EDT
35.33 +0.02 (+0.06%)
After hours: 06:19PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 202237.1537.4035.2235.3135.316,628,709
28 Jun 202236.8037.2836.0436.6036.609,009,300
27 Jun 202235.0335.8634.5135.6635.666,615,500
24 Jun 202233.6835.1533.4034.5434.547,863,300
23 Jun 202235.5035.7032.5232.9132.9112,325,600
22 Jun 202234.4035.8934.4035.2235.229,195,500
21 Jun 202236.8337.6136.6937.2537.259,231,000
17 Jun 202236.2836.9533.8634.3234.3214,299,100
16 Jun 202237.6738.1636.7336.8636.8610,269,100
15 Jun 202239.2039.5237.8738.8038.807,087,900
14 Jun 202240.2340.5038.9139.3739.377,300,700
13 Jun 202239.7140.3038.3539.5739.5711,112,300
10 Jun 202241.2341.8240.6941.3141.316,527,100
09 Jun 202242.0542.4141.7541.7841.785,176,200
08 Jun 202242.0942.7241.9442.4942.495,173,300
07 Jun 202241.1142.2340.8941.9741.975,811,500
06 Jun 202241.3041.6441.1841.3141.315,429,000
03 Jun 202240.4241.1440.3940.8740.877,130,000
02 Jun 202240.6840.8840.1040.4240.429,013,700
02 Jun 20220.371 Dividend
01 Jun 202240.8841.3640.1140.9440.5710,623,400
31 May 202241.7842.0240.2940.3840.017,728,800
27 May 202239.6140.7339.5740.6140.247,695,800
26 May 202239.4439.9339.2939.5839.226,469,100
25 May 202238.8739.6038.8439.4039.045,876,400
24 May 202238.8339.1238.3238.7638.417,431,400
23 May 202238.4739.8538.2639.4239.067,519,200
20 May 202238.2338.8637.5338.0837.736,851,300
19 May 202236.8138.4636.7037.9437.607,989,300
18 May 202238.4938.5437.4437.7437.408,213,400
17 May 202237.8438.8537.6438.3538.009,034,600
16 May 202236.4337.6736.2537.5137.178,522,600
13 May 202235.9536.9635.8236.3436.0110,824,200
12 May 202235.3835.6533.9735.2834.9611,452,600
11 May 202234.7136.7034.7135.6035.2810,175,200
10 May 202235.4635.5933.0634.3434.0310,544,200
09 May 202236.3036.3034.5534.8134.498,503,500
06 May 202237.1337.5336.4137.0536.716,234,200
05 May 202237.5737.9336.2136.9136.587,495,800
04 May 202237.6937.8136.5637.3937.0511,344,600
03 May 202236.0437.1735.9837.0736.738,921,900
02 May 202235.4736.2535.1736.0535.727,928,700
29 Apr 202236.9237.5935.8535.9435.619,013,400
28 Apr 202234.3836.9434.1536.8936.5619,755,700
27 Apr 202231.8133.0031.3732.8832.586,541,800
26 Apr 202231.4932.2331.0831.6831.396,830,200
25 Apr 202231.1431.4930.3131.2630.987,789,200
22 Apr 202233.0033.2932.1632.3032.015,642,900
21 Apr 202234.7535.0933.1133.3033.006,351,500
20 Apr 202234.3534.7034.1234.5234.215,130,800
19 Apr 202233.9034.6333.7934.0633.755,037,800
18 Apr 202233.9434.6233.7734.2633.954,600,700
14 Apr 202233.3734.0033.2833.7633.454,139,600
13 Apr 202233.0533.5932.7733.4833.185,458,600
12 Apr 202232.6433.3032.6432.7232.424,838,000
11 Apr 202232.3232.6031.7332.0331.746,370,100
08 Apr 202232.5733.2532.5432.8232.525,632,300
07 Apr 202232.3932.6931.6832.6532.356,915,100
06 Apr 202233.3033.5732.2232.3932.106,639,000
05 Apr 202233.6334.2132.9532.9932.695,589,300
04 Apr 202233.1633.4832.8533.4333.136,159,900
01 Apr 202232.4433.0932.4132.7732.474,133,300
31 Mar 202232.6533.3332.5832.5932.296,673,200
30 Mar 202233.0833.3232.6333.1032.807,216,700
29 Mar 202231.8632.6931.4732.5932.298,969,500
28 Mar 202233.1233.2432.6432.7532.456,789,400
25 Mar 202232.6734.0932.6534.0533.749,384,600
24 Mar 202233.0433.2532.6632.9032.606,297,400
23 Mar 202232.8933.4632.8632.9532.657,257,700
22 Mar 202232.4932.5732.1032.4332.145,182,000
21 Mar 202231.6432.4931.5932.4632.177,136,000
18 Mar 202231.0431.3730.8531.1230.845,430,500
17 Mar 202230.6631.2430.5131.1730.8910,052,100
16 Mar 202230.1530.2929.6029.9229.659,182,400
15 Mar 202229.4630.0429.1929.7129.449,370,900
14 Mar 202231.1431.4030.1830.7330.459,034,300
11 Mar 202231.5632.3331.4931.7631.477,622,300
10 Mar 202231.7932.3831.4731.6931.4010,170,700
09 Mar 202231.7532.2430.8931.2931.0110,482,300
08 Mar 202233.4333.6131.5932.1931.9014,456,700
07 Mar 202231.8533.2931.8532.8632.5615,343,100
04 Mar 202230.8431.4830.6931.4731.1810,007,700
03 Mar 202230.6031.2530.5230.9430.6613,231,300
03 Mar 20220.332 Dividend
02 Mar 202231.3531.6831.1731.2930.6810,583,200
01 Mar 202231.0231.5030.4430.7630.1614,606,900
28 Feb 202229.8130.5929.6530.5329.938,578,500
25 Feb 202228.9629.8028.8929.8029.2211,409,500
24 Feb 202229.5429.5828.2528.9328.368,370,700
23 Feb 202229.2829.6928.9629.1228.555,386,300
22 Feb 202229.8429.9428.5729.0528.4813,516,400
18 Feb 202229.3529.5728.9629.0728.509,000,500
17 Feb 202229.6229.9729.3429.6629.085,675,100
16 Feb 202229.4930.2529.4929.6329.056,862,800
15 Feb 202228.9029.2728.6029.2628.696,888,400
14 Feb 202229.8930.1729.4229.7129.1310,837,100
11 Feb 202229.0930.2629.0130.1129.529,300,400
10 Feb 202228.6729.3928.6428.8528.294,635,300
09 Feb 202228.5729.2028.5728.8928.324,611,700
08 Feb 202228.7228.7828.1428.4727.916,195,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...