Suncor Energy Inc. Common Stock (SU)

69.10
+1.23 (1.81%)
NYSE · Last Trade: Oct 1st, 8:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Suncor Energy Inc. Common Stock (SU)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202667.7669.5667.5369.104,978,84769.10
9/30/202667.9468.8667.7767.872,974,06467.87
9/29/202667.7568.2567.1167.512,405,37467.51
9/28/202669.0969.6468.4668.774,187,11568.77
9/25/202668.0068.3967.2968.192,899,19468.19
9/24/202668.8769.8968.5368.653,897,22568.65
9/23/202667.9668.4467.3167.984,523,20367.98
9/22/202666.1967.9265.8666.943,893,42366.94
9/21/202668.6168.8967.1767.244,440,93667.24
9/18/202669.2769.7768.9469.412,839,16969.41
9/17/202668.4669.7168.2169.493,624,04469.49
9/16/202671.0371.1568.4968.954,470,91168.95
9/15/202668.9072.0668.9071.874,237,73471.87
9/14/202669.9770.8468.6868.724,913,06368.72
9/11/202668.6168.8767.7968.834,075,50868.83
9/10/202670.0070.2568.1568.934,269,54568.93
9/09/202668.9669.0868.2469.024,574,46969.02
9/08/202668.4969.2267.2867.894,845,03767.89
9/04/202667.1168.0766.5167.3310,396,12667.33
9/03/202668.6468.9467.8068.2412,765,93867.81
9/02/202668.5569.0668.3568.392,985,87967.95
9/01/202668.0269.0667.4868.993,205,83068.55
8/31/202666.8967.7465.8166.823,538,00966.39
8/28/202666.5566.6764.8665.437,081,37465.01
8/27/202665.9166.6965.1966.422,589,07866.00
8/26/202664.7366.5664.5665.672,756,24765.25
8/25/202666.5067.1465.3065.363,159,40564.94
8/24/202667.7268.0967.0367.372,239,06866.94
8/21/202668.2968.7667.8468.422,098,29267.98
8/20/202669.1269.1467.6767.942,622,26467.51
8/19/202668.1669.0767.3867.472,709,52567.04
8/18/202667.7167.8266.7767.683,019,78367.25
8/17/202666.3366.9465.9066.662,621,94866.24
8/14/202665.9866.8465.7565.822,992,30465.40
8/13/202663.4165.5063.3465.435,451,52865.01
8/12/202662.9664.0662.5463.886,299,60363.47
8/11/202662.7463.7462.6763.283,232,12062.88
8/10/202661.2363.1760.9062.738,367,92362.33
8/07/202660.8761.1659.9560.105,450,66659.72
8/06/202663.2063.3860.3061.359,246,52960.96
8/05/202665.2465.6062.6762.827,402,37962.42
8/04/202664.8165.2363.5564.455,928,96864.04
8/03/202665.7766.7065.3065.983,966,13465.56
7/31/202667.2067.4866.3667.284,235,71366.85
7/30/202665.0666.9765.0666.732,800,60366.30
7/29/202665.4466.1165.1365.803,525,19765.38
7/28/202664.0164.9163.2663.903,538,57763.49
7/27/202664.4064.7563.5964.004,320,57963.59
7/24/202666.0766.7365.5265.814,035,23765.39
7/23/202665.8166.7865.7066.413,225,55265.99
7/22/202664.3365.1864.2764.722,829,10564.31
7/21/202662.7063.7162.7063.704,244,78363.29
7/20/202662.1862.9161.5862.253,773,80861.85
7/17/202661.9562.6561.6662.434,316,82562.03
7/16/202660.6761.3160.5360.683,311,79160.29
7/15/202661.5061.5159.8360.643,405,65860.25
7/14/202661.7962.2760.7861.044,495,99160.65
7/13/202660.3661.5959.9361.273,637,04760.88
7/10/202658.5759.2758.5159.253,398,92858.87
7/09/202658.9058.9658.2658.493,381,53958.12
7/08/202658.0959.0757.4159.067,347,09958.68
7/07/202655.4756.8855.3456.663,303,29756.30
7/06/202655.1055.3454.4154.914,859,24654.56
7/02/202653.9955.0953.6355.055,150,25954.70