Suncor Energy Inc. (SU)
NYSE: SU
· Real-Time Price · USD
38.98
0.04 (0.10%)
At close: Aug 14, 2025, 3:59 PM
38.81
-0.45%
After-hours: Aug 14, 2025, 07:55 PM EDT
SU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 38.99 | 39.01 | 38.51 | 38.99 | n/a | 0.13% | 1,830,289 |
| Aug 13, 2025 | 38.78 | 38.95 | 38.50 | 38.94 | 38.94 | 0.26% | 2,016,742 |
| Aug 12, 2025 | 38.84 | 39.20 | 38.64 | 38.84 | 38.84 | 0.13% | 2,785,800 |
| Aug 11, 2025 | 39.32 | 39.54 | 38.68 | 38.79 | 38.79 | -1.10% | 2,747,200 |
| Aug 8, 2025 | 39.26 | 39.63 | 39.00 | 39.22 | 39.22 | 0.49% | 3,738,500 |
| Aug 7, 2025 | 39.42 | 39.55 | 38.47 | 39.03 | 39.03 | -0.51% | 3,563,400 |
| Aug 6, 2025 | 39.48 | 40.39 | 38.85 | 39.23 | 39.23 | -0.05% | 4,710,259 |
| Aug 5, 2025 | 39.14 | 39.44 | 38.66 | 39.25 | 39.25 | 0.67% | 4,395,506 |
| Aug 4, 2025 | 38.83 | 39.27 | 38.80 | 38.99 | 38.99 | -0.13% | 2,918,000 |
| Aug 1, 2025 | 39.31 | 39.37 | 38.58 | 39.04 | 39.04 | -1.06% | 3,938,315 |
| Jul 31, 2025 | 39.30 | 39.72 | 39.16 | 39.46 | 39.46 | -0.58% | 3,013,700 |
| Jul 30, 2025 | 39.74 | 39.93 | 39.54 | 39.69 | 39.69 | -0.95% | 2,324,998 |
| Jul 29, 2025 | 39.95 | 40.10 | 39.67 | 40.07 | 40.07 | 0.28% | 4,532,627 |
| Jul 28, 2025 | 39.58 | 40.08 | 39.53 | 39.96 | 39.96 | 1.73% | 2,584,932 |
| Jul 25, 2025 | 39.80 | 39.80 | 39.28 | 39.28 | 39.28 | -1.06% | 2,839,600 |
| Jul 24, 2025 | 39.41 | 39.84 | 39.14 | 39.70 | 39.70 | 0.03% | 2,874,542 |
| Jul 23, 2025 | 39.25 | 39.82 | 39.25 | 39.69 | 39.69 | 1.48% | 3,448,700 |
| Jul 22, 2025 | 38.60 | 39.19 | 38.58 | 39.11 | 39.11 | 1.06% | 2,720,516 |
| Jul 21, 2025 | 38.97 | 38.97 | 38.56 | 38.70 | 38.70 | -0.39% | 2,661,400 |
| Jul 18, 2025 | 39.51 | 39.51 | 38.70 | 38.85 | 38.85 | -0.61% | 3,205,801 |