Suncor Energy Inc (SU) Historical Stock Data
43.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SU is up 0.28% a day on average. There have been 19 days where Suncor Energy Inc closed green and 11 days where SU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 44.39 | 43.65 | ↓$0.74 (-1.67%) | 43.36 | 44.39 | 4M |
| 2025-12-12 | 44.42 | 44.37 | ↓$0.05 (-0.11%) | 43.95 | 44.46 | 3.93M |
| 2025-12-11 | 44.28 | 44.31 | ↑$0.03 (0.07%) | 43.91 | 44.49 | 4.52M |
| 2025-12-10 | 43.72 | 44.17 | ↑$0.45 (1.03%) | 43.54 | 44.31 | 2.55M |
| 2025-12-09 | 44.03 | 43.79 | ↓$0.24 (-0.55%) | 43.71 | 44.52 | 2.06M |
| 2025-12-08 | 44.00 | 44.03 | ↑$0.03 (0.07%) | 43.84 | 44.68 | 2.72M |
| 2025-12-05 | 44.69 | 44.25 | ↓$0.44 (-0.98%) | 44.15 | 45.00 | 4.29M |
| 2025-12-04 | 44.86 | 44.77 | ↓$0.09 (-0.20%) | 44.73 | 45.47 | 4.70M |
| 2025-12-03 | 43.83 | 44.68 | ↑$0.85 (1.94%) | 43.75 | 44.83 | 3.08M |
| 2025-12-02 | 44.69 | 43.94 | ↓$0.75 (-1.68%) | 43.85 | 44.70 | 12.17M |
| 2025-12-01 | 45.23 | 44.80 | ↓$0.43 (-0.95%) | 44.61 | 45.42 | 3.15M |
| 2025-11-28 | 44.63 | 44.78 | ↑$0.15 (0.34%) | 44.54 | 45.17 | 0.93M |
| 2025-11-26 | 44.35 | 44.45 | ↑$0.10 (0.23%) | 44.26 | 44.70 | 1.71M |
| 2025-11-25 | 44.05 | 44.31 | ↑$0.26 (0.59%) | 43.69 | 44.58 | 4.18M |
| 2025-11-24 | 44.20 | 44.28 | ↑$0.08 (0.18%) | 43.55 | 44.35 | 3.45M |
| 2025-11-21 | 44.52 | 44.32 | ↓$0.20 (-0.45%) | 43.95 | 44.62 | 2.55M |
| 2025-11-20 | 45.00 | 44.67 | ↓$0.33 (-0.73%) | 44.65 | 45.60 | 2.92M |
| 2025-11-19 | 44.58 | 44.98 | ↑$0.40 (0.90%) | 44.27 | 45.03 | 1.86M |
| 2025-11-18 | 44.20 | 45.20 | ↑$1.00 (2.26%) | 43.90 | 45.45 | 2.43M |
| 2025-11-17 | 44.28 | 44.41 | ↑$0.13 (0.29%) | 44.11 | 44.98 | 2.98M |
| 2025-11-14 | 43.62 | 44.36 | ↑$0.74 (1.70%) | 43.34 | 44.36 | 3.32M |
| 2025-11-13 | 44.30 | 43.62 | ↓$0.68 (-1.53%) | 43.39 | 44.70 | 2.61M |
| 2025-11-12 | 43.96 | 44.23 | ↑$0.27 (0.61%) | 43.51 | 44.51 | 3.85M |
| 2025-11-11 | 43.24 | 44.08 | ↑$0.84 (1.94%) | 43.23 | 44.20 | 5.05M |
| 2025-11-10 | 42.74 | 43.12 | ↑$0.38 (0.89%) | 42.26 | 43.12 | 4.37M |
| 2025-11-07 | 42.21 | 42.62 | ↑$0.41 (0.97%) | 42.04 | 42.72 | 3.92M |
| 2025-11-06 | 41.66 | 41.99 | ↑$0.33 (0.79%) | 41.38 | 42.05 | 5.03M |
| 2025-11-05 | 40.49 | 41.22 | ↑$0.73 (1.80%) | 40.49 | 41.89 | 5.70M |
| 2025-11-04 | 39.10 | 39.51 | ↑$0.41 (1.05%) | 38.73 | 39.54 | 2.88M |
| 2025-11-03 | 39.73 | 39.63 | ↓$0.10 (-0.25%) | 39.16 | 39.83 | 3.02M |
Create an account or log in to view more rows.
$SU Algorithms are playing games
$SU Who’s still buying calls?
$SU COME ON!!! Ugh!
$SU why not Monday yet
$SU bear trap
$SU go time
$SU eyeing for a scalp
$SU to the moon
$SU the catalyst we need !
$SU let’s go baby!