Canada Markets closed

Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.67+0.44 (+1.46%)
At close: 04:00PM EDT
30.84 +0.17 (+0.55%)
After hours: 05:30PM EDT
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 202330.5930.9230.5230.6730.673,354,797
Mar 28, 202329.6130.4329.5630.2330.233,559,500
Mar 27, 202329.5029.8628.9929.7329.735,058,300
Mar 24, 202329.1429.2128.6528.9728.974,466,100
Mar 23, 202330.2630.7029.3829.6229.626,156,000
Mar 22, 202330.5930.8729.9930.0130.014,753,700
Mar 21, 202330.0830.6130.0030.4330.435,489,600
Mar 20, 202328.9829.8728.7029.7229.724,398,500
Mar 17, 202329.1629.3228.3628.7728.776,735,700
Mar 16, 202328.5629.8528.4529.1729.176,427,800
Mar 15, 202330.1230.2128.1129.2729.2711,415,800
Mar 14, 202332.0132.7631.3131.5131.515,491,500
Mar 13, 202332.4633.1631.6331.9131.916,599,600
Mar 10, 202333.8234.2833.3233.4433.443,591,100
Mar 09, 202334.3835.0833.6433.7133.714,435,600
Mar 08, 202334.0034.6933.8934.1134.113,391,900
Mar 07, 202334.9435.1634.1434.2134.213,685,800
Mar 06, 202335.1535.3534.8135.1135.112,886,700
Mar 03, 202334.3535.5034.2135.3035.303,251,800
Mar 02, 202333.9834.9033.7134.7934.7911,262,900
Mar 01, 202333.7734.4033.5634.3834.388,731,000
Feb 28, 202334.4234.5033.5033.6033.603,446,300
Feb 27, 202334.0434.4333.7434.1134.116,333,600
Feb 24, 202332.9834.0032.5133.9533.953,780,800
Feb 23, 202333.2833.6932.7633.4033.404,054,600
Feb 22, 202333.4833.8332.5032.7232.725,218,800
Feb 21, 202333.4033.9933.1233.5833.585,074,600
Feb 17, 202333.4433.4832.8733.1033.104,283,800
Feb 16, 202334.5534.9733.9233.9333.934,352,700
Feb 15, 202334.6735.4634.4934.7534.756,114,600
Feb 14, 202333.9034.9033.7534.7834.783,487,800
Feb 13, 202334.0034.6033.9634.2734.273,883,900
Feb 10, 202333.6534.5133.6134.2734.274,783,900
Feb 09, 202333.3033.6632.9433.0033.003,221,400
Feb 08, 202333.5833.6732.8333.2333.233,014,900
Feb 07, 202332.7533.5932.3533.5333.533,593,700
Feb 06, 202332.8433.1832.2232.6132.612,417,800
Feb 03, 202332.9433.5932.7932.9232.923,701,100
Feb 02, 202334.3534.5032.7032.9932.994,482,100
Feb 01, 202334.5434.9733.6234.3434.344,590,100
Jan 31, 202333.9434.7633.6434.7234.725,132,800
Jan 30, 202334.2134.8934.0234.0434.044,697,000
Jan 27, 202334.5035.4934.4134.6234.624,701,600
Jan 26, 202333.7534.6233.2434.6034.603,278,800
Jan 25, 202333.3333.4432.7333.1633.162,178,500
Jan 24, 202333.6333.7533.2133.5233.522,122,000
Jan 23, 202333.1834.0532.9933.6833.683,227,400
Jan 20, 202333.1133.2832.8133.0333.033,203,600
Jan 19, 202332.2933.1732.1933.1233.123,608,200
Jan 18, 202333.1533.5532.3532.3732.373,653,900
Jan 17, 202332.7932.9832.4932.8932.896,760,500
Jan 13, 202332.2632.6832.0132.4432.442,703,000
Jan 12, 202331.6432.6331.4932.3032.304,680,000
Jan 11, 202331.4231.8131.0931.3731.374,132,000
Jan 10, 202331.1731.6330.6931.0431.045,187,700
Jan 09, 202331.8532.2031.4431.5331.535,107,000
Jan 06, 202330.7531.5530.7031.3731.374,079,200
Jan 05, 202329.7830.4729.5730.2930.295,306,400
Jan 04, 202329.9130.3329.5729.8229.824,851,800
Jan 03, 202331.3031.7029.8930.2130.215,358,000
Dec 30, 202231.1631.8531.1131.7331.732,451,700
Dec 29, 202231.0931.6031.0131.3831.382,698,400
Dec 28, 202231.7631.8331.0531.2731.273,732,900
Dec 27, 202231.7032.0131.4931.9131.911,864,700
Dec 23, 202230.7431.5130.5331.5031.503,163,200
Dec 22, 202231.0431.1530.0030.4130.414,014,600
Dec 21, 202230.9031.1530.5231.0831.083,140,300
Dec 20, 202229.8230.4929.7130.2630.264,037,400
Dec 19, 202230.1030.3729.3229.7229.725,533,700
Dec 16, 202229.9830.2029.4529.9229.925,509,400
Dec 15, 202230.7630.9230.0630.5530.553,785,900
Dec 14, 202231.2531.5730.4031.1131.116,358,800
Dec 13, 202230.9931.5330.9031.1131.115,363,500
Dec 12, 202229.6930.3829.6130.3430.3425,793,500
Dec 09, 202229.8730.1429.5929.6029.603,871,500
Dec 08, 202230.3830.7029.8229.9029.905,203,100
Dec 07, 202229.8030.4629.7029.7829.786,328,100
Dec 06, 202230.8431.3929.8729.9729.977,541,600
Dec 05, 202232.4732.7331.0231.0531.055,996,900
Dec 02, 202231.7432.6431.7031.9431.944,541,400
Dec 01, 202232.8433.2032.0232.1132.1112,086,900
Nov 30, 202233.9934.2332.7332.8732.8713,834,900
Nov 29, 202234.5534.5533.2033.4433.449,519,900
Nov 28, 202234.3935.0333.9434.2034.205,158,700
Nov 25, 202235.9036.0435.4035.4135.411,304,800
Nov 23, 202235.6035.9935.4535.7435.742,889,500
Nov 22, 202235.7736.2635.5336.1036.103,635,200
Nov 21, 202234.7735.2333.4435.1835.185,339,300
Nov 18, 202235.3735.7634.6935.6135.614,383,600
Nov 17, 202235.5436.2935.1536.2836.283,697,600
Nov 16, 202236.7936.9736.1436.2736.273,629,600
Nov 15, 202236.2337.2236.1137.0237.024,930,500
Nov 14, 202236.5036.9536.2036.2036.205,020,900
Nov 11, 202236.5237.2336.4036.7736.774,040,800
Nov 10, 202235.2436.1034.9235.7935.793,725,300
Nov 09, 202235.5735.8234.4434.4734.474,420,800
Nov 08, 202236.0436.6135.7135.9635.964,101,200
Nov 07, 202236.2736.4935.8436.1836.184,941,300
Nov 04, 202236.6637.2235.4436.1436.147,263,600
Nov 03, 202233.2835.6333.0435.2835.285,837,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...