Suncor Energy Inc. (SU)
NYSE: SU · Real-Time Price · USD
36.44
+0.62 (1.72%)
Mar 14, 2025, 11:39 AM EDT - Market open

Suncor Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 202535.9136.2635.7236.18-0.99%367,597
Mar 13, 202535.6536.1835.2935.8235.820.20%6,700,546
Mar 12, 202535.4235.9835.0835.7535.751.05%6,021,211
Mar 11, 202535.7936.0135.0835.3835.38-0.79%6,380,182
Mar 10, 202535.7336.1435.4435.6635.66-0.22%4,697,213
Mar 7, 202535.0036.0234.8835.7435.742.85%5,941,401
Mar 6, 202534.0335.0033.8934.7534.751.40%5,255,244
Mar 5, 202534.7734.9433.8134.2734.27-2.23%12,066,327
Mar 4, 202535.3335.5234.5435.0535.05-3.15%7,566,526
Mar 3, 202538.3538.5035.8636.1935.79-5.46%12,675,103
Feb 28, 202537.9938.3537.5938.2837.860.21%3,809,107
Feb 27, 202538.2738.7538.2038.2037.78-0.10%2,981,378
Feb 26, 202538.3938.4738.0138.2437.82-1.01%2,993,944
Feb 25, 202539.2339.4538.1138.6338.20-1.28%4,530,905
Feb 24, 202539.8339.8439.0539.1338.70-0.91%3,944,148
Feb 21, 202539.9239.9739.2339.4939.05-1.69%2,906,742
Feb 20, 202539.7840.3339.7040.1739.730.70%3,052,817
Feb 19, 202539.9540.1039.6439.8939.450.13%2,298,291
Feb 18, 202539.6540.1339.2539.8439.400.71%6,304,867
Feb 14, 202540.3040.3939.4239.5639.12-0.98%3,955,443
Feb 13, 202539.4840.1239.4639.9539.510.78%3,236,177
Feb 12, 202540.3940.6839.4039.6439.20-2.44%3,509,527
Feb 11, 202539.9040.7539.7340.6340.182.78%8,313,083
Feb 10, 202539.0939.6639.0239.5339.092.01%6,417,768
Feb 7, 202538.8039.1438.1238.7538.320.81%6,711,953
Feb 6, 202538.8839.5438.0938.4438.01-0.65%4,532,722
Feb 5, 202538.0738.8838.0138.6938.261.42%4,251,926
Feb 4, 202537.5338.6237.4438.1537.731.57%8,708,454
Feb 3, 202536.1838.0636.0137.5637.14-4,678,638
Jan 31, 202538.6438.7437.2537.5637.14-2.80%5,336,162
Jan 30, 202538.8839.0438.2138.6438.210.10%4,299,018
Jan 29, 202537.9838.6937.9638.6038.170.89%3,354,065
Jan 28, 202538.8838.8937.9538.2637.84-1.32%2,856,389
Jan 27, 202538.7639.0038.1138.7738.34-0.46%3,283,293
Jan 24, 202539.3939.5338.9138.9538.52-1.17%3,015,376
Jan 23, 202539.4439.7539.0939.4138.970.46%2,818,903
Jan 22, 202539.8040.1639.1939.2338.80-1.43%3,657,677
Jan 21, 202539.1639.9438.8939.8039.361.97%3,851,518
Jan 17, 202538.7839.2338.6639.0338.60-0.10%4,446,102
Jan 16, 202539.8840.0138.8839.0738.64-2.59%6,958,771
Jan 15, 202540.0040.2739.8440.1139.670.85%4,162,726
Jan 14, 202539.2939.8739.0439.7739.330.96%5,428,636
Jan 13, 202539.5640.6439.2439.3938.950.03%6,798,360
Jan 10, 202538.8039.5538.7739.3838.942.74%5,907,745
Jan 8, 202538.0938.4337.9438.3337.91-4,508,496
Jan 7, 202537.4138.5637.4138.3337.913.71%5,383,279
Jan 6, 202536.8037.4636.7936.9636.551.45%3,419,701
Jan 3, 202536.2736.4535.9536.4336.031.08%2,714,757
Jan 2, 202536.0036.3535.7936.0435.641.01%2,337,507
Dec 31, 202435.3435.7635.2035.6835.291.11%2,316,967