Suncor Energy Inc (SU) Historical Stock Data
35.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SU is up 0.30% 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 |
|---|---|---|---|---|---|---|
| 2025-04-25 | 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 |
| 2025-04-03 | 37.78 | 36.78 | ↓$1.00 (-2.65%) | 36.64 | 38.19 | 5.47M |
| 2025-04-02 | 38.67 | 39.13 | ↑$0.46 (1.19%) | 38.51 | 39.16 | 1.96M |
| 2025-04-01 | 38.65 | 39.05 | ↑$0.40 (1.03%) | 38.40 | 39.06 | 2.22M |
| 2025-03-31 | 38.07 | 38.72 | ↑$0.65 (1.71%) | 37.91 | 39.12 | 3M |
| 2025-03-28 | 38.45 | 38.34 | ↓$0.11 (-0.29%) | 38.16 | 38.76 | 2.79M |
| 2025-03-27 | 38.76 | 38.62 | ↓$0.14 (-0.36%) | 38.49 | 39.07 | 2.60M |
| 2025-03-26 | 38.79 | 38.86 | ↑$0.07 (0.18%) | 38.63 | 39.13 | 3.12M |
| 2025-03-25 | 38.70 | 38.48 | ↓$0.22 (-0.57%) | 38.18 | 39.03 | 3.05M |
| 2025-03-24 | 37.66 | 38.41 | ↑$0.75 (1.99%) | 37.59 | 38.46 | 3.91M |
| 2025-03-21 | 37.58 | 37.45 | ↓$0.13 (-0.35%) | 37.19 | 37.63 | 3.67M |
| 2025-03-20 | 37.17 | 37.71 | ↑$0.54 (1.45%) | 36.95 | 37.72 | 6.81M |
| 2025-03-19 | 37.65 | 37.51 | ↓$0.14 (-0.37%) | 36.98 | 37.99 | 4.41M |
| 2025-03-18 | 37.82 | 37.61 | ↓$0.21 (-0.56%) | 37.16 | 37.98 | 3.94M |
| 2025-03-17 | 36.85 | 37.63 | ↑$0.78 (2.12%) | 36.85 | 37.77 | 6.88M |
| 2025-03-14 | 35.91 | 36.68 | ↑$0.77 (2.14%) | 35.72 | 36.68 | 3.16M |
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