Suncor Energy Inc (SU) Historical Stock Data
35.65 ↓0.34 (-0.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SU is up 0.05% a day on average. There have been 17 days where Suncor Energy Inc closed green and 13 days where SU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 36.14 | 35.65 | ↓$0.49 (-1.36%) | 35.60 | 36.14 | 2.44M |
| 2025-05-15 | 35.75 | 35.99 | ↑$0.24 (0.67%) | 35.37 | 36.02 | 2.51M |
| 2025-05-14 | 36.08 | 36.34 | ↑$0.26 (0.72%) | 36.08 | 36.47 | 2.60M |
| 2025-05-13 | 36.17 | 36.41 | ↑$0.24 (0.66%) | 35.95 | 36.60 | 3.22M |
| 2025-05-12 | 36.11 | 35.87 | ↓$0.24 (-0.66%) | 35.53 | 36.11 | 4.16M |
| 2025-05-09 | 34.65 | 34.96 | ↑$0.31 (0.89%) | 34.48 | 35.01 | 3.95M |
| 2025-05-08 | 34.18 | 34.25 | ↑$0.07 (0.20%) | 34.04 | 34.59 | 8.29M |
| 2025-05-07 | 35.16 | 33.96 | ↓$1.20 (-3.41%) | 33.50 | 35.34 | 14.20M |
| 2025-05-06 | 35.19 | 35.12 | ↓$0.07 (-0.20%) | 34.92 | 35.50 | 9.07M |
| 2025-05-05 | 35.51 | 34.89 | ↓$0.62 (-1.75%) | 34.80 | 35.59 | 4.99M |
| 2025-05-02 | 36.10 | 36.05 | ↓$0.05 (-0.14%) | 35.69 | 36.34 | 4.66M |
| 2025-05-01 | 35.18 | 35.70 | ↑$0.52 (1.48%) | 35.10 | 36.02 | 4.80M |
| 2025-04-30 | 35.31 | 35.29 | ↓$0.02 (-0.06%) | 34.69 | 35.64 | 5.65M |
| 2025-04-29 | 35.28 | 35.75 | ↑$0.47 (1.33%) | 35.25 | 35.97 | 2.46M |
| 2025-04-28 | 35.40 | 35.71 | ↑$0.31 (0.88%) | 35.40 | 35.87 | 2.52M |
| 2025-04-25 | 35.15 | 35.60 | ↑$0.45 (1.28%) | 35.15 | 35.93 | 2.17M |
| 2025-04-24 | 35.45 | 35.60 | ↑$0.15 (0.42%) | 35.12 | 35.61 | 3.46M |
| 2025-04-23 | 35.58 | 35.08 | ↓$0.50 (-1.41%) | 34.83 | 35.92 | 3.01M |
| 2025-04-22 | 35.19 | 35.42 | ↑$0.23 (0.65%) | 34.91 | 35.74 | 2.96M |
| 2025-04-21 | 34.28 | 34.56 | ↑$0.28 (0.82%) | 33.97 | 34.68 | 3.96M |
| 2025-04-17 | 34.08 | 34.54 | ↑$0.46 (1.35%) | 34.04 | 34.94 | 3.02M |
| 2025-04-16 | 33.40 | 33.81 | ↑$0.41 (1.23%) | 33.39 | 34.10 | 3.75M |
| 2025-04-15 | 33.48 | 33.29 | ↓$0.19 (-0.57%) | 33.11 | 33.93 | 3.70M |
| 2025-04-14 | 34.30 | 33.48 | ↓$0.82 (-2.39%) | 33.01 | 34.30 | 3.73M |
| 2025-04-11 | 32.54 | 33.45 | ↑$0.91 (2.80%) | 32.17 | 33.69 | 6.24M |
| 2025-04-10 | 33.38 | 32.21 | ↓$1.17 (-3.51%) | 31.64 | 33.55 | 6.35M |
| 2025-04-09 | 31.01 | 34.21 | ↑$3.20 (10.32%) | 30.79 | 34.75 | 12.69M |
| 2025-04-08 | 33.85 | 31.54 | ↓$2.31 (-6.82%) | 31.30 | 33.92 | 9.84M |
| 2025-04-07 | 31.90 | 33.11 | ↑$1.22 (3.81%) | 31.04 | 34.02 | 8.07M |
| 2025-04-04 | 35.21 | 33.20 | ↓$2.01 (-5.71%) | 32.78 | 35.40 | 10.31M |
Create an account or log in to view more rows.
$SU eyeing for a scalp
$SU to the moon
$SU the catalyst we need !
$SU let’s go baby!
$SU volume = money
$SU Love this stock.
Light taps
$SU It’s that TIME!! To Double down!
$SU not worrying
$SU Who else bought the dip on Friday?
$SU Holding Pattern