Suncor Energy Inc. (SU)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

30.24

-0.03

(-0.10%)

At close: 04:00PM EST

30.24

-0.00

(-0.00%)

After hours:

05:45PM EST

Time Period:

Dec 07, 2022 - Dec 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 07, 2023	30.40	30.64	29.81	30.24	30.24	5,267,478
Dec 06, 2023	31.76	31.94	30.24	30.27	30.27	8,648,700
Dec 05, 2023	32.50	32.66	32.01	32.02	32.02	4,903,200
Dec 04, 2023	32.57	32.96	32.40	32.58	32.58	4,179,800
Dec 01, 2023	33.06	33.74	32.89	32.98	32.98	7,204,000
Nov 30, 2023	32.98	33.54	32.53	32.99	32.99	11,873,200
Nov 30, 2023	0.401 Dividend
Nov 29, 2023	32.95	33.17	32.70	32.98	32.58	8,790,600
Nov 28, 2023	32.41	32.95	32.26	32.78	32.38	5,966,400
Nov 27, 2023	32.68	32.83	32.08	32.28	31.89	6,927,900
Nov 24, 2023	32.81	33.09	32.63	32.72	32.32	1,944,500
Nov 22, 2023	32.35	32.93	31.97	32.90	32.50	5,024,000
Nov 21, 2023	33.32	33.58	32.98	33.16	32.76	4,720,800
Nov 20, 2023	34.15	34.15	33.42	33.46	33.05	3,433,400
Nov 17, 2023	32.70	33.92	32.65	33.79	33.38	6,811,900
Nov 16, 2023	32.83	33.00	31.96	32.39	32.00	5,206,100
Nov 15, 2023	33.51	33.87	33.33	33.35	32.94	3,871,800
Nov 14, 2023	33.92	34.00	33.37	33.58	33.17	5,557,900
Nov 13, 2023	33.19	33.78	33.04	33.69	33.28	3,493,600
Nov 10, 2023	32.91	33.24	32.68	33.18	32.78	5,787,400
Nov 09, 2023	32.52	33.14	31.83	32.52	32.12	9,252,600
Nov 08, 2023	31.82	32.11	31.12	31.40	31.02	8,979,400
Nov 07, 2023	33.00	33.10	31.96	32.06	31.67	5,746,300
Nov 06, 2023	34.02	34.24	33.58	33.60	33.19	3,544,600
Nov 03, 2023	34.06	34.30	33.51	33.75	33.34	2,932,100
Nov 02, 2023	33.02	34.26	32.85	34.18	33.76	3,922,900
Nov 01, 2023	32.63	32.96	32.33	32.72	32.32	2,893,000
Oct 31, 2023	32.63	32.67	32.05	32.40	32.01	3,003,400
Oct 30, 2023	32.65	32.93	32.07	32.48	32.09	3,579,500
Oct 27, 2023	32.72	32.86	32.01	32.47	32.08	4,151,300
Oct 26, 2023	32.94	33.05	32.47	32.67	32.27	2,837,700
Oct 25, 2023	32.84	33.23	32.47	33.22	32.82	4,091,000
Oct 24, 2023	33.51	33.57	32.86	32.86	32.46	3,366,400
Oct 23, 2023	33.66	33.96	33.26	33.51	33.10	4,522,400
Oct 20, 2023	34.47	34.57	33.86	33.89	33.48	4,730,800
Oct 19, 2023	34.35	34.74	34.09	34.47	34.05	2,480,800
Oct 18, 2023	34.47	34.55	34.14	34.53	34.11	3,525,400
Oct 17, 2023	34.12	34.61	34.03	34.36	33.94	3,171,900
Oct 16, 2023	34.41	34.46	33.82	34.30	33.88	2,975,200
Oct 13, 2023	34.40	34.52	34.01	34.21	33.79	3,588,700
Oct 12, 2023	34.10	34.11	33.52	33.87	33.46	3,719,200
Oct 11, 2023	33.64	33.99	33.19	33.74	33.33	3,938,100
Oct 10, 2023	33.76	34.02	33.44	33.92	33.51	3,867,000
Oct 09, 2023	33.34	33.86	33.14	33.75	33.34	3,766,800
Oct 06, 2023	32.00	32.53	31.58	32.22	31.83	4,718,000
Oct 05, 2023	31.45	32.53	31.45	31.97	31.58	4,408,300
Oct 04, 2023	32.93	33.02	31.59	31.86	31.47	6,915,500
Oct 03, 2023	33.38	33.56	32.96	33.56	33.15	4,732,500
Oct 02, 2023	34.39	34.44	33.27	33.50	33.09	6,046,700
Sept 29, 2023	35.28	35.37	34.32	34.38	33.96	4,361,400
Sept 28, 2023	34.97	35.41	34.71	35.22	34.79	4,278,700
Sept 27, 2023	34.65	35.19	34.51	35.13	34.70	5,372,700
Sept 26, 2023	33.94	34.27	33.85	34.17	33.75	5,690,400
Sept 25, 2023	33.89	34.28	33.55	34.24	33.82	3,613,600
Sept 22, 2023	34.71	34.88	33.61	33.88	33.47	7,845,700
Sept 21, 2023	34.66	34.66	34.09	34.19	33.77	7,663,900
Sept 20, 2023	34.60	35.17	34.39	34.48	34.06	7,338,000
Sept 19, 2023	35.37	35.51	34.64	34.81	34.39	3,510,800
Sept 18, 2023	35.20	35.22	34.73	34.88	34.46	7,087,100
Sept 15, 2023	34.73	35.19	34.44	35.09	34.66	7,872,400
Sept 14, 2023	34.89	34.99	34.68	34.73	34.31	3,675,900
Sept 13, 2023	34.75	34.80	34.26	34.39	33.97	2,940,700
Sept 12, 2023	34.07	34.69	33.97	34.64	34.22	4,015,500
Sept 11, 2023	34.51	34.78	33.68	33.73	33.32	3,520,500
Sept 08, 2023	34.36	34.56	34.11	34.33	33.91	4,479,500
Sept 07, 2023	34.39	34.53	34.05	34.18	33.76	3,718,600
Sept 06, 2023	34.26	34.55	34.14	34.45	34.03	5,087,900
Sept 05, 2023	34.43	34.73	34.12	34.36	33.94	6,615,700
Sept 01, 2023	34.42	34.46	34.05	34.15	33.73	6,285,800
Aug 31, 2023	34.02	34.14	33.67	33.88	33.47	6,960,000
Aug 31, 2023	0.384 Dividend
Aug 30, 2023	34.11	34.41	34.02	34.22	33.42	3,864,700
Aug 29, 2023	33.25	33.96	33.09	33.92	33.13	12,536,300
Aug 28, 2023	33.14	33.54	32.97	33.21	32.44	2,399,800
Aug 25, 2023	32.94	33.07	32.36	32.91	32.15	3,661,700
Aug 24, 2023	32.55	32.88	32.41	32.56	31.80	3,131,500
Aug 23, 2023	32.41	32.89	32.15	32.84	32.08	4,693,300
Aug 22, 2023	32.70	33.02	32.50	32.55	31.79	6,477,600
Aug 21, 2023	33.43	33.56	32.53	32.73	31.97	6,388,600
Aug 18, 2023	32.33	33.34	32.24	33.10	32.33	6,440,200
Aug 17, 2023	32.42	32.89	32.25	32.63	31.87	7,497,000
Aug 16, 2023	31.00	31.99	30.96	31.85	31.11	7,765,200
Aug 15, 2023	31.25	31.89	30.86	31.04	30.32	6,171,900
Aug 14, 2023	31.52	31.65	31.08	31.53	30.80	4,132,000
Aug 11, 2023	31.51	31.97	31.45	31.72	30.98	3,887,100
Aug 10, 2023	31.80	32.10	31.35	31.56	30.83	5,559,300
Aug 09, 2023	31.31	31.96	31.21	31.72	30.98	4,498,400
Aug 08, 2023	30.29	31.12	29.96	31.11	30.39	2,558,200
Aug 07, 2023	30.79	31.05	30.58	30.88	30.16	1,650,600
Aug 04, 2023	30.41	31.17	30.39	30.71	30.00	4,371,900
Aug 03, 2023	30.33	30.64	29.95	30.32	29.62	6,597,300
Aug 02, 2023	30.80	30.81	30.00	30.16	29.46	4,961,800
Aug 01, 2023	30.91	31.03	30.56	31.02	30.30	3,097,000
Jul 31, 2023	31.03	31.57	31.03	31.29	30.56	3,659,600
Jul 28, 2023	30.20	30.82	29.85	30.80	30.08	5,757,600
Jul 27, 2023	30.57	30.80	29.99	30.06	29.36	3,724,200
Jul 26, 2023	29.98	30.42	29.75	30.41	29.70	5,010,200
Jul 25, 2023	30.23	30.45	29.91	30.36	29.65	2,462,800
Jul 24, 2023	29.69	30.58	29.59	30.22	29.52	4,575,700
Jul 21, 2023	29.24	29.49	29.01	29.48	28.79	5,163,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,278.51+4.30(+0.02%)

S&P 5004,585.59+36.25(+0.80%)

DOW36,117.38+62.95(+0.17%)

CAD/USD0.7353-0.0004(-0.06%)

CRUDE OIL69.88+0.54(+0.78%)

Bitcoin CAD58,794.30-674.11(-1.13%)

Suncor Energy Inc. (SU)

S&P/TSX
20,278.51
+4.30(+0.02%)

S&P 500
4,585.59
+36.25(+0.80%)

DOW
36,117.38
+62.95(+0.17%)

CAD/USD
0.7353
-0.0004(-0.06%)

CRUDE OIL
69.88
+0.54(+0.78%)

Bitcoin CAD
58,794.30
-674.11(-1.13%)