Get the Stockscreener App
38.05
1.06%
+0.40
After Hours:
38.05
Suncor Energy, Inc. Stock (SU) Price History
The historical daily chart and data for Suncor Energy, Inc. stock (SU), adjusted for splits and dividends, show that the latest closing stock price as of May 02, 2024, is $38.05.
- Suncor Energy, Inc. all-time high stock price is $43.49, occurred on June 16, 2014.
- The lowest Suncor Energy, Inc. stock price recorded was $9.605 on March 18, 2020. Since then, Suncor Energy, Inc.'s stock price has risen over 296.15% to $38.05 now.
- The 52-week high stock price for SU is $39.73, representing a 4.42% increase from the current share price, occurred on April 29, 2024.
- The 52-week low stock price for SU is $27.59, indicating a -27.49% decrease from the current share price, occurred on May 26, 2023.
- The closing price of Suncor Energy, Inc. (SU) stock in the beginning of 2023 was $25.70. The stock closed the year at $31.73, a gain of over 23.46% for the year.
The table below shows more information about SU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $38.32 | $37.80 | $0.515 | 2,908,479.0 | +1.06% |
| May 01, 2024 | $38.22 | $37.29 | $0.925 | 5,052,836.0 | -1.41% |
| Apr 30, 2024 | $39.54 | $38.17 | $1.37 | 3,640,599.0 | -3.78% |
| Apr 29, 2024 | $39.73 | $39.23 | $0.505 | 2,058,742.0 | +0.71% |
| Apr 26, 2024 | $39.59 | $39.15 | $0.45 | 2,217,496.0 | -0.08% |
| Apr 25, 2024 | $39.63 | $38.76 | $0.875 | 2,249,693.0 | +0.43% |
| Apr 24, 2024 | $39.33 | $38.90 | $0.43 | 3,149,247.0 | +0.31% |
| Apr 23, 2024 | $39.26 | $38.82 | $0.44 | 2,880,676.0 | +0.18% |
| Apr 22, 2024 | $39.34 | $38.12 | $1.22 | 2,616,727.0 | +1.40% |
| Apr 19, 2024 | $38.90 | $37.94 | $0.96 | 3,646,951.0 | +1.29% |
| Apr 18, 2024 | $38.41 | $37.85 | $0.555 | 4,560,585.0 | +0.42% |
| Apr 17, 2024 | $38.28 | $37.34 | $0.935 | 3,281,763.0 | +0.82% |
| Apr 16, 2024 | $37.79 | $36.93 | $0.858 | 5,896,308.0 | +1.08% |
| Apr 15, 2024 | $37.91 | $37.03 | $0.875 | 4,505,958.0 | -1.35% |
| Apr 12, 2024 | $38.92 | $37.45 | $1.47 | 5,330,119.0 | -1.75% |
| Apr 11, 2024 | $39.31 | $38.25 | $1.06 | 4,827,021.0 | -2.42% |
| Apr 10, 2024 | $39.32 | $38.45 | $0.87 | 3,504,607.0 | +1.50% |
| Apr 09, 2024 | $38.91 | $38.44 | $0.475 | 2,923,880.0 | +0.05% |
| Apr 08, 2024 | $39.07 | $38.41 | $0.66 | 3,580,794.0 | -0.74% |
| Apr 05, 2024 | $39.02 | $38.20 | $0.82 | 2,782,211.0 | +1.11% |
| Apr 04, 2024 | $38.69 | $38.28 | $0.40 | 3,654,617.0 | +0.13% |
| Apr 03, 2024 | $38.61 | $37.93 | $0.68 | 5,876,723.0 | +1.45% |
Suncor Energy, Inc. Stock (SU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Suncor Energy, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Suncor Energy, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Suncor Energy, Inc. Stock (SU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $38.32 | $37.29 | $1.03 | 10,869,794.0 | -0.37% |
| Apr, 2024 | $39.73 | $36.74 | $2.99 | 85,005,964.0 | +3.47% |
| Mar, 2024 | $36.98 | $34.12 | $2.86 | 95,662,805.0 | +7.42% |
| Feb, 2024 | $34.52 | $31.25 | $3.27 | 91,521,631.0 | +3.74% |
| Jan, 2024 | $34.31 | $31.03 | $3.28 | 75,503,091.0 | +3.37% |
Suncor Energy, Inc. Stock (SU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $33.74 | $29.45 | $4.29 | 94,370,748.0 | -2.88% |
| Nov, 2023 | $34.30 | $31.11 | $3.18 | 116,261,077.0 | +1.82% |
| Oct, 2023 | $34.74 | $31.45 | $3.29 | 83,882,160.0 | -5.76% |
| Sep, 2023 | $35.51 | $33.55 | $1.96 | 103,076,808.0 | +1.48% |
| Aug, 2023 | $34.41 | $29.95 | $4.46 | 119,271,966.0 | +8.28% |
| Jul, 2023 | $31.57 | $28.26 | $3.31 | 82,648,286.0 | +6.72% |
| Jun, 2023 | $30.61 | $27.98 | $2.63 | 86,748,866.0 | +4.71% |
| May, 2023 | $31.50 | $27.59 | $3.91 | 105,305,325.0 | -10.60% |
| Apr, 2023 | $33.33 | $29.14 | $4.19 | 90,561,551.0 | +0.87% |
| Mar, 2023 | $35.50 | $28.11 | $7.39 | 121,584,993.0 | -7.59% |
| Feb, 2023 | $35.46 | $32.22 | $3.24 | 79,836,812.0 | -3.23% |
| Jan, 2023 | $35.49 | $29.57 | $5.93 | 83,963,547.0 | +9.42% |
Suncor Energy, Inc. Stock (SU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $33.20 | $29.32 | $3.88 | 123,018,204.0 | -3.47% |
| Nov, 2022 | $37.23 | $32.73 | $4.50 | 110,005,588.0 | -4.42% |
| Oct, 2022 | $34.86 | $29.45 | $5.41 | 100,771,320.0 | +22.17% |
| Sep, 2022 | $32.85 | $26.43 | $6.43 | 102,208,381.0 | -12.90% |
| Aug, 2022 | $35.27 | $29.28 | $5.99 | 132,662,482.0 | -4.77% |
| Jul, 2022 | $35.73 | $28.65 | $7.09 | 137,625,049.0 | -3.22% |
| Jun, 2022 | $42.72 | $32.52 | $10.20 | 168,420,733.0 | -13.15% |
| May, 2022 | $42.02 | $33.06 | $8.96 | 176,039,164.0 | +12.35% |
| Apr, 2022 | $37.59 | $30.31 | $7.28 | 132,575,989.0 | +10.28% |
| Mar, 2022 | $34.09 | $29.19 | $4.90 | 214,458,273.0 | +6.75% |
| Feb, 2022 | $30.59 | $28.14 | $2.45 | 165,459,156.0 | +6.86% |
| Jan, 2022 | $29.25 | $25.10 | $4.15 | 169,192,225.0 | +14.14% |
0.32%
1.13%
Cap:
|
Volume (24h):