Suncor Energy Inc. (SU)
39.02
0.30 (0.77%)
At close: Apr 01, 2025, 3:59 PM
38.66
-0.94%
After-hours: Apr 01, 2025, 07:33 PM EDT
Suncor Energy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 38.07 | 39.12 | 37.91 | 38.72 | 0.38 | 0.99% | 2,925,561 |
| Mar 28, 2025 | 38.45 | 38.76 | 38.16 | 38.34 | -0.28 | -0.73% | 2,789,200 |
| Mar 27, 2025 | 38.76 | 39.07 | 38.49 | 38.62 | -0.24 | -0.62% | 2,595,700 |
| Mar 26, 2025 | 38.79 | 39.13 | 38.63 | 38.86 | 0.38 | 0.99% | 3,120,434 |
| Mar 25, 2025 | 38.70 | 39.03 | 38.17 | 38.48 | 0.07 | 0.18% | 3,054,135 |
| Mar 24, 2025 | 37.66 | 38.46 | 37.59 | 38.41 | 0.96 | 2.56% | 3,913,100 |
| Mar 21, 2025 | 37.58 | 37.63 | 37.19 | 37.45 | -0.26 | -0.69% | 3,669,706 |
| Mar 20, 2025 | 37.17 | 37.72 | 36.95 | 37.71 | 0.20 | 0.53% | 6,812,903 |
| Mar 19, 2025 | 37.65 | 37.99 | 36.98 | 37.51 | -0.10 | -0.27% | 4,414,953 |
| Mar 18, 2025 | 37.82 | 37.98 | 37.16 | 37.61 | -0.02 | -0.05% | 3,943,200 |
| Mar 17, 2025 | 36.85 | 37.77 | 36.85 | 37.63 | 0.95 | 2.59% | 6,884,698 |
| Mar 14, 2025 | 35.91 | 36.68 | 35.72 | 36.68 | 0.86 | 2.40% | 3,156,205 |
| Mar 13, 2025 | 35.65 | 36.17 | 35.28 | 35.82 | 0.07 | 0.20% | 6,700,546 |
| Mar 12, 2025 | 35.42 | 35.98 | 35.08 | 35.75 | 0.37 | 1.05% | 6,021,211 |
| Mar 11, 2025 | 35.79 | 36.01 | 35.08 | 35.38 | -0.28 | -0.79% | 6,380,182 |
| Mar 10, 2025 | 35.73 | 36.14 | 35.44 | 35.66 | -0.08 | -0.22% | 4,952,900 |
| Mar 7, 2025 | 35.00 | 36.02 | 34.88 | 35.74 | 0.99 | 2.85% | 5,941,401 |
| Mar 6, 2025 | 34.03 | 35.00 | 33.89 | 34.75 | 0.48 | 1.40% | 5,255,244 |
| Mar 5, 2025 | 34.77 | 34.94 | 33.81 | 34.27 | -0.78 | -2.23% | 12,066,327 |
| Mar 4, 2025 | 35.33 | 35.52 | 34.54 | 35.05 | -1.14 | -3.15% | 7,566,526 |
| Mar 3, 2025 | 38.35 | 38.50 | 35.86 | 36.19 | -2.09 | -5.46% | 12,675,103 |
| Feb 28, 2025 | 37.99 | 38.35 | 37.59 | 38.28 | 0.08 | 0.21% | 3,809,107 |
| Feb 27, 2025 | 38.27 | 38.75 | 38.20 | 38.20 | -0.04 | -0.10% | 2,981,378 |
| Feb 26, 2025 | 38.39 | 38.47 | 38.01 | 38.24 | -0.39 | -1.01% | 2,993,944 |
| Feb 25, 2025 | 39.23 | 39.45 | 38.11 | 38.63 | -0.50 | -1.28% | 4,530,905 |
| Feb 24, 2025 | 39.83 | 39.84 | 39.05 | 39.13 | -0.36 | -0.91% | 3,944,148 |
| Feb 21, 2025 | 39.92 | 39.97 | 39.23 | 39.49 | -0.68 | -1.69% | 2,906,742 |
| Feb 20, 2025 | 39.78 | 40.33 | 39.70 | 40.17 | 0.28 | 0.70% | 3,052,817 |
| Feb 19, 2025 | 39.95 | 40.10 | 39.64 | 39.89 | 0.05 | 0.13% | 2,298,300 |
| Feb 18, 2025 | 39.65 | 40.13 | 39.25 | 39.84 | 0.28 | 0.71% | 6,304,867 |
| Feb 14, 2025 | 40.30 | 40.39 | 39.42 | 39.56 | -0.39 | -0.98% | 3,955,443 |
| Feb 13, 2025 | 39.48 | 40.12 | 39.46 | 39.95 | 0.31 | 0.78% | 3,236,200 |
| Feb 12, 2025 | 40.39 | 40.68 | 39.40 | 39.64 | -0.99 | -2.44% | 3,509,527 |
| Feb 11, 2025 | 39.90 | 40.74 | 39.73 | 40.63 | 1.10 | 2.78% | 8,313,083 |
| Feb 10, 2025 | 39.09 | 39.66 | 39.02 | 39.53 | 0.78 | 2.01% | 6,417,800 |
| Feb 7, 2025 | 38.80 | 39.14 | 38.12 | 38.75 | 0.31 | 0.81% | 6,712,000 |
| Feb 6, 2025 | 38.88 | 39.53 | 38.09 | 38.44 | -0.25 | -0.65% | 4,532,722 |
| Feb 5, 2025 | 38.07 | 38.88 | 38.01 | 38.69 | 0.54 | 1.42% | 4,251,926 |
| Feb 4, 2025 | 37.53 | 38.62 | 37.44 | 38.15 | 0.59 | 1.57% | 8,708,500 |
| Feb 3, 2025 | 36.18 | 38.06 | 36.01 | 37.56 | 0.00 | 0.00% | 4,678,638 |
| Jan 31, 2025 | 38.64 | 38.74 | 37.25 | 37.56 | -1.08 | -2.80% | 5,336,162 |
| Jan 30, 2025 | 38.88 | 39.03 | 38.21 | 38.64 | 0.04 | 0.10% | 4,299,018 |
| Jan 29, 2025 | 37.98 | 38.69 | 37.96 | 38.60 | 0.34 | 0.89% | 3,354,065 |
| Jan 28, 2025 | 38.88 | 38.89 | 37.95 | 38.26 | -0.51 | -1.32% | 2,856,389 |
| Jan 27, 2025 | 38.76 | 38.99 | 38.11 | 38.77 | -0.18 | -0.46% | 3,283,293 |
| Jan 24, 2025 | 39.39 | 39.53 | 38.91 | 38.95 | -0.46 | -1.17% | 3,015,400 |
| Jan 23, 2025 | 39.44 | 39.75 | 39.09 | 39.41 | 0.18 | 0.46% | 2,818,903 |
| Jan 22, 2025 | 39.80 | 40.16 | 39.19 | 39.23 | -0.57 | -1.43% | 3,657,677 |
| Jan 21, 2025 | 39.16 | 39.94 | 38.89 | 39.80 | 0.77 | 1.97% | 3,851,518 |
| Jan 17, 2025 | 38.78 | 39.23 | 38.66 | 39.03 | -0.04 | -0.10% | 4,446,102 |