New Zealand markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.07-1.14 (-4.04%)
At close: 04:00PM EST
27.06 -0.01 (-0.04%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202227.7327.8126.9727.0727.0712,226,700
20 Jan 202228.1528.8827.9528.2128.215,523,100
19 Jan 202228.9028.9028.1128.3828.385,979,100
18 Jan 202229.2529.2528.3328.6028.6013,731,300
14 Jan 202227.8628.2927.7528.2328.236,199,800
13 Jan 202228.1728.3727.6227.8727.877,626,700
12 Jan 202228.2528.7428.0128.1828.1811,657,900
11 Jan 202226.9428.0126.8327.9827.988,694,000
10 Jan 202226.5726.7826.2126.6126.615,111,300
07 Jan 202226.7526.7726.3526.5626.567,037,700
06 Jan 202226.7527.2226.4626.5826.589,238,100
05 Jan 202226.7126.8926.1326.1626.167,883,200
04 Jan 202225.7126.2125.5626.0826.087,293,400
03 Jan 202225.1725.9325.1025.7025.704,301,000
31 Dec 202124.7025.1024.6725.0325.033,419,100
30 Dec 202124.8324.9924.6724.7024.703,569,900
29 Dec 202124.7525.1724.6624.7224.725,449,100
28 Dec 202125.1225.3724.8924.9924.992,713,300
27 Dec 202124.4025.0324.1125.0125.013,155,600
23 Dec 202124.5224.7324.3924.5124.513,098,100
22 Dec 202123.9724.5623.7424.4024.404,274,900
21 Dec 202123.5324.0323.4523.9723.977,155,500
20 Dec 202122.4723.1222.2223.1023.107,356,900
17 Dec 202123.1223.5722.9623.1823.185,648,700
16 Dec 202123.8224.2723.6723.6923.695,155,500
15 Dec 202123.3323.6822.5623.5123.516,784,700
14 Dec 202123.6724.1423.3923.4723.475,215,600
13 Dec 202124.3624.3923.7423.8223.826,398,200
10 Dec 202124.6824.7624.2924.6224.625,721,700
09 Dec 202124.5024.6624.2224.4724.475,521,700
08 Dec 202125.1925.3524.7224.7824.785,219,000
07 Dec 202124.9625.3924.7725.0725.076,799,600
06 Dec 202123.9824.7523.7924.3724.376,354,400
03 Dec 202124.6424.8423.4323.5823.5810,136,200
02 Dec 202123.5324.3023.1324.1524.1514,351,600
02 Dec 20210.328 Dividend
01 Dec 202125.2225.2723.7923.8223.4914,718,600
30 Nov 202124.4724.9223.9624.3524.0110,330,600
29 Nov 202125.5925.7824.6425.0524.719,761,500
26 Nov 202125.1225.1224.2024.7724.4311,075,300
24 Nov 202125.8126.7125.7326.6426.276,012,800
23 Nov 202125.5926.0825.5426.0325.677,685,900
22 Nov 202124.8625.5424.6225.0624.719,466,000
19 Nov 202125.1925.5024.7125.0324.697,027,100
18 Nov 202125.5925.9925.3225.6425.295,407,200
17 Nov 202125.3726.1325.2625.5625.214,716,500
16 Nov 202126.0826.1025.5825.5925.243,831,400
15 Nov 202125.6326.1025.2525.9325.575,697,200
12 Nov 202125.6425.7925.4525.7725.425,967,900
11 Nov 202125.8626.0825.7425.7825.434,465,800
10 Nov 202126.2526.5125.6525.8825.526,229,200
09 Nov 202126.4426.5625.9826.2525.895,918,400
08 Nov 202126.7026.8426.2126.3926.036,984,900
05 Nov 202126.1726.6325.8826.5226.1510,227,400
04 Nov 202125.8526.2625.5925.9325.5711,260,400
03 Nov 202125.1525.6125.1125.3925.048,377,700
02 Nov 202126.5126.5925.7425.7625.417,785,700
01 Nov 202126.7526.9726.2926.7226.358,601,200
29 Oct 202125.9326.6425.9126.3025.9415,153,600
28 Oct 202124.1925.9924.1825.9125.5521,274,500
27 Oct 202123.4723.4722.8322.8922.578,791,200
26 Oct 202123.6423.7923.5023.6723.345,720,300
25 Oct 202123.3523.6923.2423.5123.196,772,400
22 Oct 202122.6922.9522.5722.8622.555,264,200
21 Oct 202123.0023.1622.4022.5822.279,129,000
20 Oct 202122.9623.3922.9023.1622.848,838,300
19 Oct 202123.2423.4122.9323.1622.846,424,800
18 Oct 202123.7724.0323.0723.1722.858,154,300
15 Oct 202123.7723.9523.5123.5123.196,239,500
14 Oct 202124.0024.0923.4823.5523.237,183,700
13 Oct 202123.1423.5322.9223.4823.165,027,700
12 Oct 202123.3023.5523.0623.4223.107,027,700
11 Oct 202123.8023.9823.3623.4223.105,536,600
08 Oct 202122.6523.1722.6423.1022.786,830,200
07 Oct 202121.7522.3521.5122.3122.007,169,500
06 Oct 202121.7321.7821.2021.5621.268,390,700
05 Oct 202121.7922.3721.6522.1221.828,904,400
04 Oct 202121.3421.8721.2921.3721.088,159,900
01 Oct 202120.7821.2020.7320.9620.675,377,000
30 Sep 202120.7721.0820.3520.7420.458,590,600
29 Sep 202120.8520.9620.6720.7420.456,513,900
28 Sep 202121.3421.4920.7620.9020.617,627,400
27 Sep 202120.7521.3520.7520.9920.707,224,000
24 Sep 202120.0420.3819.9420.2219.943,549,600
23 Sep 202119.9320.4119.8520.1719.897,692,800
22 Sep 202119.3420.0619.3219.7419.477,427,300
21 Sep 202118.9719.1218.6518.9418.686,505,200
20 Sep 202118.6818.9018.4518.7118.455,536,400
17 Sep 202119.2719.4619.0719.3619.096,097,100
16 Sep 202119.5619.7319.4519.5719.307,086,100
15 Sep 202118.9119.6818.8819.6219.359,119,000
14 Sep 202119.3019.3218.4718.5618.305,394,800
13 Sep 202118.5519.1418.5319.0018.747,377,700
10 Sep 202118.8919.0218.2918.3018.055,907,500
09 Sep 202118.1318.7318.0418.5418.288,961,200
08 Sep 202118.5218.8018.2018.2417.996,794,900
07 Sep 202118.6118.8018.4018.4318.1810,570,300
03 Sep 202119.0019.0918.6618.7218.465,970,800
02 Sep 202118.5519.1918.5318.9018.6413,337,300
02 Sep 20210.166 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...