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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 14, 2025 | 35.91 | 36.26 | 35.72 | 36.18 | - | 0.99% | 367,597 |
Mar 13, 2025 | 35.65 | 36.18 | 35.29 | 35.82 | 35.82 | 0.20% | 6,700,546 |
Mar 12, 2025 | 35.42 | 35.98 | 35.08 | 35.75 | 35.75 | 1.05% | 6,021,211 |
Mar 11, 2025 | 35.79 | 36.01 | 35.08 | 35.38 | 35.38 | -0.79% | 6,380,182 |
Mar 10, 2025 | 35.73 | 36.14 | 35.44 | 35.66 | 35.66 | -0.22% | 4,697,213 |
Mar 7, 2025 | 35.00 | 36.02 | 34.88 | 35.74 | 35.74 | 2.85% | 5,941,401 |
Mar 6, 2025 | 34.03 | 35.00 | 33.89 | 34.75 | 34.75 | 1.40% | 5,255,244 |
Mar 5, 2025 | 34.77 | 34.94 | 33.81 | 34.27 | 34.27 | -2.23% | 12,066,327 |
Mar 4, 2025 | 35.33 | 35.52 | 34.54 | 35.05 | 35.05 | -3.15% | 7,566,526 |
Mar 3, 2025 | 38.35 | 38.50 | 35.86 | 36.19 | 35.79 | -5.46% | 12,675,103 |
Feb 28, 2025 | 37.99 | 38.35 | 37.59 | 38.28 | 37.86 | 0.21% | 3,809,107 |
Feb 27, 2025 | 38.27 | 38.75 | 38.20 | 38.20 | 37.78 | -0.10% | 2,981,378 |
Feb 26, 2025 | 38.39 | 38.47 | 38.01 | 38.24 | 37.82 | -1.01% | 2,993,944 |
Feb 25, 2025 | 39.23 | 39.45 | 38.11 | 38.63 | 38.20 | -1.28% | 4,530,905 |
Feb 24, 2025 | 39.83 | 39.84 | 39.05 | 39.13 | 38.70 | -0.91% | 3,944,148 |
Feb 21, 2025 | 39.92 | 39.97 | 39.23 | 39.49 | 39.05 | -1.69% | 2,906,742 |
Feb 20, 2025 | 39.78 | 40.33 | 39.70 | 40.17 | 39.73 | 0.70% | 3,052,817 |
Feb 19, 2025 | 39.95 | 40.10 | 39.64 | 39.89 | 39.45 | 0.13% | 2,298,291 |
Feb 18, 2025 | 39.65 | 40.13 | 39.25 | 39.84 | 39.40 | 0.71% | 6,304,867 |
Feb 14, 2025 | 40.30 | 40.39 | 39.42 | 39.56 | 39.12 | -0.98% | 3,955,443 |
Feb 13, 2025 | 39.48 | 40.12 | 39.46 | 39.95 | 39.51 | 0.78% | 3,236,177 |
Feb 12, 2025 | 40.39 | 40.68 | 39.40 | 39.64 | 39.20 | -2.44% | 3,509,527 |
Feb 11, 2025 | 39.90 | 40.75 | 39.73 | 40.63 | 40.18 | 2.78% | 8,313,083 |
Feb 10, 2025 | 39.09 | 39.66 | 39.02 | 39.53 | 39.09 | 2.01% | 6,417,768 |
Feb 7, 2025 | 38.80 | 39.14 | 38.12 | 38.75 | 38.32 | 0.81% | 6,711,953 |
Feb 6, 2025 | 38.88 | 39.54 | 38.09 | 38.44 | 38.01 | -0.65% | 4,532,722 |
Feb 5, 2025 | 38.07 | 38.88 | 38.01 | 38.69 | 38.26 | 1.42% | 4,251,926 |
Feb 4, 2025 | 37.53 | 38.62 | 37.44 | 38.15 | 37.73 | 1.57% | 8,708,454 |
Feb 3, 2025 | 36.18 | 38.06 | 36.01 | 37.56 | 37.14 | - | 4,678,638 |
Jan 31, 2025 | 38.64 | 38.74 | 37.25 | 37.56 | 37.14 | -2.80% | 5,336,162 |
Jan 30, 2025 | 38.88 | 39.04 | 38.21 | 38.64 | 38.21 | 0.10% | 4,299,018 |
Jan 29, 2025 | 37.98 | 38.69 | 37.96 | 38.60 | 38.17 | 0.89% | 3,354,065 |
Jan 28, 2025 | 38.88 | 38.89 | 37.95 | 38.26 | 37.84 | -1.32% | 2,856,389 |
Jan 27, 2025 | 38.76 | 39.00 | 38.11 | 38.77 | 38.34 | -0.46% | 3,283,293 |
Jan 24, 2025 | 39.39 | 39.53 | 38.91 | 38.95 | 38.52 | -1.17% | 3,015,376 |
Jan 23, 2025 | 39.44 | 39.75 | 39.09 | 39.41 | 38.97 | 0.46% | 2,818,903 |
Jan 22, 2025 | 39.80 | 40.16 | 39.19 | 39.23 | 38.80 | -1.43% | 3,657,677 |
Jan 21, 2025 | 39.16 | 39.94 | 38.89 | 39.80 | 39.36 | 1.97% | 3,851,518 |
Jan 17, 2025 | 38.78 | 39.23 | 38.66 | 39.03 | 38.60 | -0.10% | 4,446,102 |
Jan 16, 2025 | 39.88 | 40.01 | 38.88 | 39.07 | 38.64 | -2.59% | 6,958,771 |
Jan 15, 2025 | 40.00 | 40.27 | 39.84 | 40.11 | 39.67 | 0.85% | 4,162,726 |
Jan 14, 2025 | 39.29 | 39.87 | 39.04 | 39.77 | 39.33 | 0.96% | 5,428,636 |
Jan 13, 2025 | 39.56 | 40.64 | 39.24 | 39.39 | 38.95 | 0.03% | 6,798,360 |
Jan 10, 2025 | 38.80 | 39.55 | 38.77 | 39.38 | 38.94 | 2.74% | 5,907,745 |
Jan 8, 2025 | 38.09 | 38.43 | 37.94 | 38.33 | 37.91 | - | 4,508,496 |
Jan 7, 2025 | 37.41 | 38.56 | 37.41 | 38.33 | 37.91 | 3.71% | 5,383,279 |
Jan 6, 2025 | 36.80 | 37.46 | 36.79 | 36.96 | 36.55 | 1.45% | 3,419,701 |
Jan 3, 2025 | 36.27 | 36.45 | 35.95 | 36.43 | 36.03 | 1.08% | 2,714,757 |
Jan 2, 2025 | 36.00 | 36.35 | 35.79 | 36.04 | 35.64 | 1.01% | 2,337,507 |
Dec 31, 2024 | 35.34 | 35.76 | 35.20 | 35.68 | 35.29 | 1.11% | 2,316,967 |