Suncor Energy Inc (SU) Historical Stock Data

43.24 ↑0.08 (0.19%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SU is down 0.00% 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
2025-12-24	42.99	43.24	↑$0.25 (0.58%)	42.99	43.44	1.30M
2025-12-23	43.11	43.16	↑$0.05 (0.12%)	42.47	43.29	2.94M
2025-12-22	43.15	42.95	↓$0.20 (-0.46%)	42.93	43.35	1.86M
2025-12-19	42.60	42.75	↑$0.15 (0.35%)	42.53	43.04	3.54M
2025-12-18	42.66	42.40	↓$0.26 (-0.61%)	42.34	42.98	3.34M
2025-12-17	42.41	42.82	↑$0.41 (0.97%)	42.09	43.00	3.66M
2025-12-16	43.27	42.22	↓$1.05 (-2.43%)	42.21	43.34	4.12M
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