Suncor Energy Inc. SU
NYSE
$75,20+1,69 (+2,30 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $73,51 | +1,77 % | $73,37 | $74,25 | $73,14 | 2,25M |
| 2026-10-09 | $72,23 | +1,86 % | $70,71 | $72,46 | $70,64 | 3,53M |
| 2026-10-08 | $70,91 | +4,07 % | $69,37 | $71,29 | $69,30 | 3,84M |
| 2026-10-07 | $68,14 | -0,12 % | $68,87 | $69,51 | $67,85 | 2,94M |
| 2026-10-06 | $68,22 | -0,80 % | $68,26 | $68,89 | $67,44 | 2,71M |
| 2026-10-05 | $68,77 | -1,14 % | $69,39 | $69,59 | $68,28 | 3,85M |
| 2026-10-02 | $69,56 | +0,67 % | $68,25 | $69,86 | $68,10 | 2,79M |
| 2026-10-01 | $69,10 | +1,81 % | $67,76 | $69,56 | $67,54 | 4,98M |
| 2026-09-30 | $67,87 | +0,53 % | $67,94 | $68,86 | $67,77 | 2,97M |
| 2026-09-29 | $67,51 | -1,83 % | $67,75 | $68,25 | $67,11 | 2,41M |
| 2026-09-28 | $68,77 | +0,85 % | $69,09 | $69,64 | $68,46 | 4,19M |
| 2026-09-25 | $68,19 | -0,67 % | $68,00 | $68,39 | $67,29 | 2,90M |
| 2026-09-24 | $68,65 | +0,99 % | $68,87 | $69,89 | $68,53 | 3,90M |
| 2026-09-23 | $67,98 | +1,55 % | $67,96 | $68,44 | $67,31 | 4,52M |
| 2026-09-22 | $66,94 | -0,45 % | $66,20 | $67,92 | $65,86 | 3,89M |
| 2026-09-21 | $67,24 | -3,13 % | $68,61 | $68,89 | $67,17 | 4,44M |
| 2026-09-18 | $69,41 | -0,12 % | $69,27 | $69,77 | $68,94 | 2,84M |
| 2026-09-17 | $69,49 | +0,78 % | $68,46 | $69,71 | $68,21 | 3,62M |
| 2026-09-16 | $68,95 | -4,06 % | $71,03 | $71,15 | $68,49 | 4,47M |
| 2026-09-15 | $71,87 | +4,58 % | $68,90 | $72,06 | $68,90 | 4,24M |
| 2026-09-14 | $68,72 | -0,16 % | $69,97 | $70,84 | $68,68 | 4,87M |
| 2026-09-11 | $68,83 | -0,15 % | $68,61 | $68,87 | $67,79 | 4,08M |
| 2026-09-10 | $68,93 | -0,13 % | $70,00 | $70,25 | $68,15 | 4,27M |
| 2026-09-09 | $69,02 | +1,66 % | $68,96 | $69,08 | $68,24 | 4,57M |
| 2026-09-08 | $67,89 | +0,83 % | $68,49 | $69,22 | $67,28 | 4,85M |
| 2026-09-04 | $67,33 | -1,33 % | $67,11 | $68,07 | $66,51 | 10,39M |
| 2026-09-03 | $68,24 | -0,22 % | $68,64 | $68,95 | $67,80 | 12,77M |
| 2026-09-02 | $68,39 | -0,87 % | $68,55 | $69,06 | $68,35 | 2,99M |
| 2026-09-01 | $68,99 | +3,25 % | $68,02 | $69,06 | $67,48 | 3,21M |
| 2026-08-31 | $66,82 | +2,12 % | $66,89 | $67,74 | $65,81 | 3,54M |
| 2026-08-28 | $65,43 | -1,49 % | $66,55 | $66,67 | $64,86 | 7,08M |
| 2026-08-27 | $66,42 | +1,14 % | $65,91 | $66,69 | $65,19 | 2,59M |
| 2026-08-26 | $65,67 | +0,47 % | $64,73 | $66,57 | $64,56 | 2,76M |
| 2026-08-25 | $65,36 | -2,98 % | $66,50 | $67,14 | $65,30 | 3,16M |
| 2026-08-24 | $67,37 | -1,53 % | $67,72 | $68,09 | $67,04 | 2,24M |
| 2026-08-21 | $68,42 | +0,71 % | $68,29 | $68,76 | $67,84 | 2,10M |
| 2026-08-20 | $67,94 | +0,70 % | $69,12 | $69,14 | $67,67 | 2,62M |
| 2026-08-19 | $67,47 | -0,31 % | $68,16 | $69,07 | $67,38 | 2,71M |
| 2026-08-18 | $67,68 | +1,53 % | $67,71 | $67,82 | $66,77 | 3,02M |
| 2026-08-17 | $66,66 | +1,28 % | $66,33 | $66,94 | $65,90 | 2,62M |
| 2026-08-14 | $65,82 | +0,60 % | $65,98 | $66,84 | $65,75 | 2,99M |
| 2026-08-13 | $65,43 | +2,43 % | $63,41 | $65,50 | $63,34 | 5,45M |
| 2026-08-12 | $63,88 | +0,95 % | $62,96 | $64,06 | $62,54 | 6,30M |
| 2026-08-11 | $63,28 | +0,88 % | $62,74 | $63,74 | $62,67 | 3,23M |
| 2026-08-10 | $62,73 | +4,38 % | $61,23 | $63,17 | $60,90 | 8,37M |
| 2026-08-07 | $60,10 | -2,04 % | $60,87 | $61,17 | $59,95 | 5,45M |
| 2026-08-06 | $61,35 | -2,34 % | $63,20 | $63,38 | $60,30 | 9,25M |
| 2026-08-05 | $62,82 | -2,53 % | $65,24 | $65,60 | $62,68 | 7,40M |
| 2026-08-04 | $64,45 | -2,32 % | $64,81 | $65,23 | $63,55 | 5,93M |
| 2026-08-03 | $65,98 | -1,93 % | $65,77 | $66,70 | $65,30 | 3,97M |
| 2026-07-31 | $67,28 | +0,82 % | $67,20 | $67,48 | $66,36 | 4,24M |
| 2026-07-30 | $66,73 | +1,41 % | $65,06 | $66,97 | $65,06 | 2,80M |
| 2026-07-29 | $65,80 | +2,97 % | $65,44 | $66,11 | $65,13 | 3,52M |
| 2026-07-28 | $63,90 | -0,16 % | $64,01 | $64,91 | $63,26 | 3,53M |
| 2026-07-27 | $64,00 | -2,75 % | $64,40 | $64,75 | $63,59 | 4,32M |
| 2026-07-24 | $65,81 | -0,90 % | $66,07 | $66,73 | $65,52 | 4,04M |
| 2026-07-23 | $66,41 | +2,61 % | $65,81 | $66,79 | $65,71 | 3,23M |
| 2026-07-22 | $64,72 | +1,60 % | $64,34 | $65,18 | $64,27 | 2,83M |
| 2026-07-21 | $63,70 | +2,33 % | $62,70 | $63,71 | $62,70 | 4,25M |
| 2026-07-20 | $62,25 | -0,29 % | $62,18 | $62,91 | $61,58 | 3,77M |
| 2026-07-17 | $62,43 | +2,88 % | $61,95 | $62,65 | $61,66 | 4,32M |
| 2026-07-16 | $60,68 | +0,07 % | $60,67 | $61,32 | $60,53 | 3,31M |
| 2026-07-15 | $60,64 | -0,66 % | $61,50 | $61,51 | $59,83 | 3,40M |
| 2026-07-14 | $61,04 | -0,38 % | $61,80 | $62,27 | $60,79 | 4,50M |
| 2026-07-13 | $61,27 | +3,41 % | $60,36 | $61,59 | $59,93 | 3,64M |
| 2026-07-10 | $59,25 | +1,30 % | $58,57 | $59,27 | $58,51 | 3,40M |
| 2026-07-09 | $58,49 | -0,97 % | $58,90 | $58,96 | $58,26 | 3,38M |
| 2026-07-08 | $59,06 | +4,24 % | $58,09 | $59,07 | $57,41 | 7,35M |
| 2026-07-07 | $56,66 | +3,19 % | $55,47 | $56,89 | $55,34 | 3,30M |
| 2026-07-06 | $54,91 | -0,25 % | $55,10 | $55,34 | $54,41 | 4,86M |
| 2026-07-02 | $55,05 | +2,76 % | $53,99 | $55,09 | $53,63 | 5,15M |
| 2026-07-01 | $53,57 | -0,20 % | $53,68 | $54,09 | $53,29 | 2,13M |
| 2026-06-30 | $53,68 | -0,24 % | $54,20 | $54,49 | $53,47 | 4,05M |
| 2026-06-29 | $53,81 | -0,17 % | $54,40 | $54,65 | $53,74 | 5,45M |
| 2026-06-26 | $53,90 | -0,85 % | $53,94 | $54,19 | $53,36 | 5,89M |
| 2026-06-25 | $54,36 | -0,18 % | $54,06 | $54,73 | $53,97 | 4,65M |
| 2026-06-24 | $54,46 | -3,61 % | $55,04 | $55,40 | $53,88 | 6,29M |
| 2026-06-23 | $56,50 | +0,48 % | $55,80 | $56,60 | $55,54 | 3,90M |
| 2026-06-22 | $56,23 | +1,63 % | $55,58 | $56,23 | $54,61 | 3,34M |
| 2026-06-18 | $55,33 | -1,69 % | $55,45 | $55,71 | $54,37 | 10,28M |
| 2026-06-17 | $56,28 | -3,23 % | $58,14 | $58,40 | $56,02 | 7,55M |
| 2026-06-16 | $58,16 | -2,50 % | $58,69 | $58,95 | $57,99 | 6,66M |
| 2026-06-15 | $59,65 | -3,17 % | $59,76 | $59,76 | $58,20 | 6,50M |
| 2026-06-12 | $61,60 | -0,32 % | $61,00 | $62,04 | $60,85 | 4,18M |
| 2026-06-11 | $61,80 | -0,47 % | $63,00 | $63,06 | $61,17 | 5,44M |
| 2026-06-10 | $62,09 | +1,45 % | $61,83 | $62,62 | $61,52 | 4,47M |
| 2026-06-09 | $61,20 | -3,24 % | $62,94 | $63,07 | $60,51 | 6,68M |
| 2026-06-08 | $63,25 | +1,66 % | $63,46 | $64,12 | $62,88 | 3,71M |
| 2026-06-05 | $62,22 | -4,96 % | $64,99 | $65,10 | $62,21 | 4,18M |
| 2026-06-04 | $65,47 | -0,11 % | $64,08 | $65,76 | $63,95 | 2,64M |