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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Jun 2022	37.15	37.40	35.22	35.31	35.31	6,628,709
28 Jun 2022	36.80	37.28	36.04	36.60	36.60	9,009,300
27 Jun 2022	35.03	35.86	34.51	35.66	35.66	6,615,500
24 Jun 2022	33.68	35.15	33.40	34.54	34.54	7,863,300
23 Jun 2022	35.50	35.70	32.52	32.91	32.91	12,325,600
22 Jun 2022	34.40	35.89	34.40	35.22	35.22	9,195,500
21 Jun 2022	36.83	37.61	36.69	37.25	37.25	9,231,000
17 Jun 2022	36.28	36.95	33.86	34.32	34.32	14,299,100
16 Jun 2022	37.67	38.16	36.73	36.86	36.86	10,269,100
15 Jun 2022	39.20	39.52	37.87	38.80	38.80	7,087,900
14 Jun 2022	40.23	40.50	38.91	39.37	39.37	7,300,700
13 Jun 2022	39.71	40.30	38.35	39.57	39.57	11,112,300
10 Jun 2022	41.23	41.82	40.69	41.31	41.31	6,527,100
09 Jun 2022	42.05	42.41	41.75	41.78	41.78	5,176,200
08 Jun 2022	42.09	42.72	41.94	42.49	42.49	5,173,300
07 Jun 2022	41.11	42.23	40.89	41.97	41.97	5,811,500
06 Jun 2022	41.30	41.64	41.18	41.31	41.31	5,429,000
03 Jun 2022	40.42	41.14	40.39	40.87	40.87	7,130,000
02 Jun 2022	40.68	40.88	40.10	40.42	40.42	9,013,700
02 Jun 2022	0.371 Dividend
01 Jun 2022	40.88	41.36	40.11	40.94	40.57	10,623,400
31 May 2022	41.78	42.02	40.29	40.38	40.01	7,728,800
27 May 2022	39.61	40.73	39.57	40.61	40.24	7,695,800
26 May 2022	39.44	39.93	39.29	39.58	39.22	6,469,100
25 May 2022	38.87	39.60	38.84	39.40	39.04	5,876,400
24 May 2022	38.83	39.12	38.32	38.76	38.41	7,431,400
23 May 2022	38.47	39.85	38.26	39.42	39.06	7,519,200
20 May 2022	38.23	38.86	37.53	38.08	37.73	6,851,300
19 May 2022	36.81	38.46	36.70	37.94	37.60	7,989,300
18 May 2022	38.49	38.54	37.44	37.74	37.40	8,213,400
17 May 2022	37.84	38.85	37.64	38.35	38.00	9,034,600
16 May 2022	36.43	37.67	36.25	37.51	37.17	8,522,600
13 May 2022	35.95	36.96	35.82	36.34	36.01	10,824,200
12 May 2022	35.38	35.65	33.97	35.28	34.96	11,452,600
11 May 2022	34.71	36.70	34.71	35.60	35.28	10,175,200
10 May 2022	35.46	35.59	33.06	34.34	34.03	10,544,200
09 May 2022	36.30	36.30	34.55	34.81	34.49	8,503,500
06 May 2022	37.13	37.53	36.41	37.05	36.71	6,234,200
05 May 2022	37.57	37.93	36.21	36.91	36.58	7,495,800
04 May 2022	37.69	37.81	36.56	37.39	37.05	11,344,600
03 May 2022	36.04	37.17	35.98	37.07	36.73	8,921,900
02 May 2022	35.47	36.25	35.17	36.05	35.72	7,928,700
29 Apr 2022	36.92	37.59	35.85	35.94	35.61	9,013,400
28 Apr 2022	34.38	36.94	34.15	36.89	36.56	19,755,700
27 Apr 2022	31.81	33.00	31.37	32.88	32.58	6,541,800
26 Apr 2022	31.49	32.23	31.08	31.68	31.39	6,830,200
25 Apr 2022	31.14	31.49	30.31	31.26	30.98	7,789,200
22 Apr 2022	33.00	33.29	32.16	32.30	32.01	5,642,900
21 Apr 2022	34.75	35.09	33.11	33.30	33.00	6,351,500
20 Apr 2022	34.35	34.70	34.12	34.52	34.21	5,130,800
19 Apr 2022	33.90	34.63	33.79	34.06	33.75	5,037,800
18 Apr 2022	33.94	34.62	33.77	34.26	33.95	4,600,700
14 Apr 2022	33.37	34.00	33.28	33.76	33.45	4,139,600
13 Apr 2022	33.05	33.59	32.77	33.48	33.18	5,458,600
12 Apr 2022	32.64	33.30	32.64	32.72	32.42	4,838,000
11 Apr 2022	32.32	32.60	31.73	32.03	31.74	6,370,100
08 Apr 2022	32.57	33.25	32.54	32.82	32.52	5,632,300
07 Apr 2022	32.39	32.69	31.68	32.65	32.35	6,915,100
06 Apr 2022	33.30	33.57	32.22	32.39	32.10	6,639,000
05 Apr 2022	33.63	34.21	32.95	32.99	32.69	5,589,300
04 Apr 2022	33.16	33.48	32.85	33.43	33.13	6,159,900
01 Apr 2022	32.44	33.09	32.41	32.77	32.47	4,133,300
31 Mar 2022	32.65	33.33	32.58	32.59	32.29	6,673,200
30 Mar 2022	33.08	33.32	32.63	33.10	32.80	7,216,700
29 Mar 2022	31.86	32.69	31.47	32.59	32.29	8,969,500
28 Mar 2022	33.12	33.24	32.64	32.75	32.45	6,789,400
25 Mar 2022	32.67	34.09	32.65	34.05	33.74	9,384,600
24 Mar 2022	33.04	33.25	32.66	32.90	32.60	6,297,400
23 Mar 2022	32.89	33.46	32.86	32.95	32.65	7,257,700
22 Mar 2022	32.49	32.57	32.10	32.43	32.14	5,182,000
21 Mar 2022	31.64	32.49	31.59	32.46	32.17	7,136,000
18 Mar 2022	31.04	31.37	30.85	31.12	30.84	5,430,500
17 Mar 2022	30.66	31.24	30.51	31.17	30.89	10,052,100
16 Mar 2022	30.15	30.29	29.60	29.92	29.65	9,182,400
15 Mar 2022	29.46	30.04	29.19	29.71	29.44	9,370,900
14 Mar 2022	31.14	31.40	30.18	30.73	30.45	9,034,300
11 Mar 2022	31.56	32.33	31.49	31.76	31.47	7,622,300
10 Mar 2022	31.79	32.38	31.47	31.69	31.40	10,170,700
09 Mar 2022	31.75	32.24	30.89	31.29	31.01	10,482,300
08 Mar 2022	33.43	33.61	31.59	32.19	31.90	14,456,700
07 Mar 2022	31.85	33.29	31.85	32.86	32.56	15,343,100
04 Mar 2022	30.84	31.48	30.69	31.47	31.18	10,007,700
03 Mar 2022	30.60	31.25	30.52	30.94	30.66	13,231,300
03 Mar 2022	0.332 Dividend
02 Mar 2022	31.35	31.68	31.17	31.29	30.68	10,583,200
01 Mar 2022	31.02	31.50	30.44	30.76	30.16	14,606,900
28 Feb 2022	29.81	30.59	29.65	30.53	29.93	8,578,500
25 Feb 2022	28.96	29.80	28.89	29.80	29.22	11,409,500
24 Feb 2022	29.54	29.58	28.25	28.93	28.36	8,370,700
23 Feb 2022	29.28	29.69	28.96	29.12	28.55	5,386,300
22 Feb 2022	29.84	29.94	28.57	29.05	28.48	13,516,400
18 Feb 2022	29.35	29.57	28.96	29.07	28.50	9,000,500
17 Feb 2022	29.62	29.97	29.34	29.66	29.08	5,675,100
16 Feb 2022	29.49	30.25	29.49	29.63	29.05	6,862,800
15 Feb 2022	28.90	29.27	28.60	29.26	28.69	6,888,400
14 Feb 2022	29.89	30.17	29.42	29.71	29.13	10,837,100
11 Feb 2022	29.09	30.26	29.01	30.11	29.52	9,300,400
10 Feb 2022	28.67	29.39	28.64	28.85	28.29	4,635,300
09 Feb 2022	28.57	29.20	28.57	28.89	28.32	4,611,700
08 Feb 2022	28.72	28.78	28.14	28.47	27.91	6,195,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,956.06-2.75(-0.03%)

NZD/USD0.6229-0.0011(-0.17%)

ALL ORDS6,877.90-75.50(-1.09%)

OIL109.61-0.17(-0.15%)

GOLD1,819.60+2.10(+0.12%)

Suncor Energy Inc. (SU)

NZX 50
10,956.06
-2.75(-0.03%)

NZD/USD
0.6229
-0.0011(-0.17%)

ALL ORDS
6,877.90
-75.50(-1.09%)

OIL
109.61
-0.17(-0.15%)

GOLD
1,819.60
+2.10(+0.12%)