Suncor Energy Inc (SU) Historical Stock Data
34.50 ↓0.11 (-0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SU is down -0.60% a day on average. There have been 10 days where Suncor Energy Inc closed green and 20 days where SU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 34.45 | 34.50 | ↑$0.05 (0.15%) | 34.27 | 34.97 | 3.73M |
| 2024-12-19 | 35.25 | 34.61 | ↓$0.64 (-1.82%) | 34.49 | 35.36 | 4.12M |
| 2024-12-18 | 35.87 | 34.85 | ↓$1.02 (-2.84%) | 34.76 | 35.99 | 3.98M |
| 2024-12-17 | 35.80 | 35.84 | ↑$0.04 (0.11%) | 35.55 | 36.06 | 4.01M |
| 2024-12-16 | 36.30 | 36.23 | ↓$0.07 (-0.19%) | 35.86 | 36.39 | 6.72M |
| 2024-12-13 | 37.17 | 36.78 | ↓$0.39 (-1.05%) | 36.54 | 37.27 | 5.17M |
| 2024-12-12 | 38.00 | 37.19 | ↓$0.81 (-2.13%) | 37.15 | 38.00 | 4.44M |
| 2024-12-11 | 37.96 | 38.15 | ↑$0.19 (0.50%) | 37.80 | 38.17 | 3.86M |
| 2024-12-10 | 38.40 | 37.84 | ↓$0.56 (-1.46%) | 37.82 | 38.42 | 3.79M |
| 2024-12-09 | 38.82 | 38.19 | ↓$0.63 (-1.62%) | 38.18 | 39.24 | 6.06M |
| 2024-12-06 | 39.02 | 38.38 | ↓$0.64 (-1.64%) | 38.18 | 39.10 | 4.43M |
| 2024-12-05 | 38.68 | 39.15 | ↑$0.47 (1.22%) | 38.58 | 39.43 | 3.60M |
| 2024-12-04 | 38.93 | 38.47 | ↓$0.46 (-1.18%) | 38.19 | 39.09 | 4.34M |
| 2024-12-03 | 39.24 | 38.96 | ↓$0.28 (-0.71%) | 38.66 | 39.24 | 6.50M |
| 2024-12-02 | 39.65 | 39.23 | ↓$0.42 (-1.06%) | 38.84 | 39.77 | 11.97M |
| 2024-11-29 | 39.57 | 39.48 | ↓$0.09 (-0.23%) | 39.48 | 39.88 | 1.82M |
| 2024-11-27 | 39.45 | 39.55 | ↑$0.10 (0.25%) | 39.26 | 39.92 | 3.77M |
| 2024-11-26 | 40.46 | 39.54 | ↓$0.92 (-2.27%) | 39.23 | 40.48 | 7.03M |
| 2024-11-25 | 41.54 | 40.66 | ↓$0.88 (-2.12%) | 40.30 | 41.75 | 6.30M |
| 2024-11-22 | 41.23 | 41.53 | ↑$0.30 (0.73%) | 40.92 | 41.54 | 5.39M |
| 2024-11-21 | 41.12 | 41.13 | ↑$0.01 (0.02%) | 40.85 | 41.36 | 4.20M |
| 2024-11-20 | 41.00 | 40.83 | ↓$0.17 (-0.41%) | 40.54 | 41.12 | 3M |
| 2024-11-19 | 40.36 | 40.98 | ↑$0.62 (1.54%) | 40.27 | 40.98 | 3.16M |
| 2024-11-18 | 40.87 | 40.81 | ↓$0.06 (-0.15%) | 40.46 | 41.01 | 3.85M |
| 2024-11-15 | 40.38 | 40.48 | ↑$0.10 (0.25%) | 40.16 | 40.82 | 4.97M |
| 2024-11-14 | 40.04 | 40.44 | ↑$0.40 (1.00%) | 39.89 | 40.78 | 8.43M |
| 2024-11-13 | 39.79 | 39.60 | ↓$0.19 (-0.48%) | 38.72 | 39.98 | 9.49M |
| 2024-11-12 | 38.67 | 38.11 | ↓$0.56 (-1.45%) | 37.90 | 38.99 | 7.32M |
| 2024-11-11 | 39.10 | 38.83 | ↓$0.27 (-0.69%) | 38.71 | 39.46 | 4.36M |
| 2024-11-08 | 39.26 | 39.16 | ↓$0.10 (-0.25%) | 38.84 | 39.33 | 2.32M |
Create an account or log in to view more rows.
$SU It’s that TIME!! To Double down!
$SU not worrying
$SU Who else bought the dip on Friday?
$SU Holding Pattern
$SU low volume today isn’t necessarily a bad thing
$SU Not Selling
Hodling for thousands!
$SU every dip gets bought up.
$SU just go up
$SU Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$SU this is my only green stonk!
I really like this stonk.