Canada markets closed

Suncor Energy Inc. (SU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.09+0.32 (+0.80%)
At close: 04:00PM EDT
40.09 0.00 (0.00%)
After hours: 05:37PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202440.0040.2639.6440.0940.093,539,700
May 16, 202439.5940.0039.4539.7739.775,705,200
May 15, 202439.1439.5238.3339.4139.416,474,900
May 14, 202439.4739.7738.9539.1939.197,267,000
May 13, 202440.3840.4439.5839.6439.643,916,200
May 10, 202440.5040.6939.8540.0940.095,304,800
May 09, 202439.1240.3939.1240.1440.144,509,600
May 08, 202438.9339.5738.5739.0439.045,082,700
May 07, 202438.8439.0938.5838.9438.943,819,100
May 06, 202438.4939.3138.4938.8838.883,860,200
May 03, 202438.2938.3437.8238.2438.243,435,900
May 02, 202437.8738.3237.8138.0538.052,919,700
May 01, 202438.1938.2237.2937.6537.655,193,300
Apr 30, 202439.4539.5438.1738.1938.194,335,600
Apr 29, 202439.6039.7339.2339.6939.692,054,600
Apr 26, 202439.4639.6039.1539.4139.412,564,600
Apr 25, 202438.9139.6338.7639.4439.443,225,900
Apr 24, 202439.1439.3338.9039.2739.273,163,800
Apr 23, 202438.9539.2638.8239.1539.152,885,000
Apr 22, 202438.2839.3438.1239.0839.082,618,900
Apr 19, 202438.0138.9037.9438.5438.544,912,500
Apr 18, 202438.0338.4137.8538.0538.054,704,900
Apr 17, 202437.6838.2837.3537.8937.893,333,600
Apr 16, 202437.0537.7936.9337.5837.585,897,700
Apr 15, 202437.6837.9137.0337.1837.184,531,100
Apr 12, 202438.8238.9237.4537.6937.695,330,300
Apr 11, 202439.3139.3138.2538.3638.364,827,400
Apr 10, 202438.5839.3238.4539.3139.313,508,800
Apr 09, 202438.7338.9238.4438.7338.732,925,100
Apr 08, 202438.9339.0738.4138.7038.703,823,800
Apr 05, 202438.5039.0238.2039.0039.002,782,500
Apr 04, 202438.5438.6938.2838.5738.573,689,100
Apr 03, 202438.0038.6137.9338.5238.525,877,600
Apr 02, 202437.6338.0237.1737.9737.976,844,600
Apr 01, 202437.0537.3736.7437.3137.314,989,300
Mar 28, 202436.8336.9836.6536.9136.912,371,300
Mar 27, 202435.9936.4835.9436.4836.482,556,600
Mar 26, 202436.8536.8836.4036.4336.433,835,400
Mar 25, 202435.9736.8135.9736.7736.774,506,400
Mar 22, 202436.2136.2735.7935.8935.893,743,800
Mar 21, 202436.3336.3736.0836.2236.223,761,000
Mar 20, 202435.9336.3935.9136.3836.382,652,000
Mar 19, 202436.1236.4735.9736.2536.253,456,600
Mar 18, 202436.0736.3835.8436.3436.342,413,400
Mar 15, 202436.0036.3435.9436.0836.085,917,000
Mar 14, 202435.7036.3035.6036.0736.075,994,000
Mar 13, 202435.3335.7835.2835.5735.575,163,200
Mar 12, 202434.7535.0534.5435.0235.024,998,200
Mar 11, 202434.2934.8434.1234.7634.766,052,700
Mar 08, 202434.8034.8934.3034.4534.456,442,300
Mar 07, 202434.9035.1634.7734.7734.777,185,900
Mar 06, 202434.9935.2634.7634.9134.913,796,200
Mar 05, 202434.1534.7634.1334.5334.533,475,200
Mar 04, 202435.0435.1334.1734.2434.244,647,700
Mar 01, 202434.3535.0334.2734.9434.9412,607,200
Feb 29, 202434.0734.5233.7934.3634.3610,824,100
Feb 28, 202433.4833.9033.2633.8533.853,960,300
Feb 27, 202433.9634.1533.4533.6333.632,639,600
Feb 26, 202433.8034.1833.6833.8133.813,781,300
Feb 23, 202433.4233.9933.3233.9133.914,575,300
Feb 22, 202433.5333.9933.3433.5333.535,808,400
Feb 21, 202432.7233.6332.6433.5933.593,921,400
Feb 20, 202432.9333.1932.6232.6432.643,088,500
Feb 16, 202433.1233.3632.8033.0733.073,780,200
Feb 15, 202431.5933.1131.4633.1033.106,365,200
Feb 14, 202431.7731.9431.3131.5231.526,866,800
Feb 13, 202432.1932.3331.2531.5831.586,609,600
Feb 12, 202432.2532.6132.0932.3732.374,690,200
Feb 09, 202432.3932.5832.0232.1332.136,014,800
Feb 08, 202432.1832.2931.9232.2432.244,863,700
Feb 07, 202432.0932.1331.7832.1232.121,831,900
Feb 06, 202431.9532.4531.8231.9831.982,436,900
Feb 05, 202431.9432.0831.3931.8431.842,600,100
Feb 02, 202432.7432.7532.1032.1132.113,261,500
Feb 01, 202433.2733.7132.5432.8032.803,645,600
Jan 31, 202433.4333.5533.0833.1233.122,289,100
Jan 30, 202432.4433.5832.4233.5733.573,060,200
Jan 29, 202432.7032.8032.4132.7832.783,101,500
Jan 26, 202432.3532.7632.2732.7432.743,194,900
Jan 25, 202432.1332.3631.9532.3132.312,337,500
Jan 24, 202431.7631.9331.4231.8331.833,240,000
Jan 23, 202431.5331.9131.3531.5331.532,315,600
Jan 22, 202431.4031.8431.1431.6931.693,240,800
Jan 19, 202431.4031.5631.2231.4931.492,564,000
Jan 18, 202431.5331.6131.0331.4431.442,914,900
Jan 17, 202431.5631.6431.1231.4931.493,429,100
Jan 16, 202432.5132.5931.9431.9831.983,294,400
Jan 12, 202433.2633.3332.6532.7832.782,867,600
Jan 11, 202432.6932.8232.2232.6832.685,133,600
Jan 10, 202432.7532.9432.2132.4332.433,702,100
Jan 09, 202433.0733.1532.5832.7032.704,586,500
Jan 08, 202432.9933.1032.6233.0733.074,148,000
Jan 05, 202434.0634.2833.6833.8033.803,460,000
Jan 04, 202434.1634.3133.5433.6933.694,862,500
Jan 03, 202432.7233.9832.5533.9633.966,652,500
Jan 02, 202432.2032.4331.9932.1132.115,868,600
Dec 29, 202332.0432.2231.7932.0432.041,726,400
Dec 28, 202332.1332.4231.8831.8931.892,106,800
Dec 27, 202332.5832.6232.3132.3632.363,605,000
Dec 26, 202332.3132.8632.3132.7032.701,623,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...