ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

SU Suncor Energy Inc

31.76
-0.26 (-0.81%)
Pre Market
Last Updated: 09:24:12
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Suncor Energy Inc SU NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.26 -0.81% 31.76 09:24:12
Open Price Low Price High Price Close Price Prev Close
32.02
more quote information »

SU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week32.9533.74531.54732.838,279,736-1.19-3.61%
1 Month31.8234.1531.11532.836,309,165-0.06-0.19%
3 Months34.7535.5131.11533.395,055,896-2.99-8.6%
6 Months28.6735.5128.0732.284,758,9033.0910.78%
1 Year30.9235.5127.5931.754,811,1220.842.72%
3 Years17.7542.71516.2927.746,445,77414.0178.93%
5 Years31.7842.7159.60525.575,931,479-0.02-0.06%

SU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2023 32.02 -0.56 -1.72% 32.50 32.655 32.01 4,903,171
Dec 04 2023 32.58 -0.40 -1.21% 32.71 32.955 32.40 4,179,860
Dec 01 2023 32.98 -0.01 -0.03% 33.06 33.745 32.8946 7,203,954
Nov 30 2023 32.99 0.01 0.03% 32.98 33.54 32.535 16,322,236
Nov 29 2023 32.98 0.20 0.61% 32.95 33.17 32.70 8,789,458
Nov 28 2023 32.78 0.50 1.55% 32.41 32.95 32.26 7,464,384
Nov 27 2023 32.28 -0.44 -1.34% 32.70 32.83 32.08 6,927,889
Nov 24 2023 32.72 -0.18 -0.55% 32.81 33.09 32.625 1,944,526
Nov 22 2023 32.90 -0.26 -0.78% 32.35 32.93 31.97 5,024,074
Nov 21 2023 33.16 -0.30 -0.9% 33.32 33.58 32.98 4,720,788
Nov 20 2023 33.46 -0.33 -0.98% 34.15 34.15 33.42 3,433,385
Nov 17 2023 33.79 1.40 4.32% 32.70 33.915 32.653 6,812,018
Nov 16 2023 32.39 -0.96 -2.88% 32.83 33.00 31.955 5,206,101
Nov 15 2023 33.35 -0.23 -0.68% 33.51 33.87 33.33 3,871,770
Nov 14 2023 33.58 -0.11 -0.33% 33.92 34.00 33.37 5,557,567
Nov 13 2023 33.69 0.51 1.54% 33.19 33.78 33.04 3,493,554
Nov 10 2023 33.18 0.66 2.03% 32.91 33.24 32.68 5,787,426
Nov 09 2023 32.52 1.12 3.57% 32.52 33.14 31.83 9,252,599
Nov 08 2023 31.40 -0.66 -2.06% 31.82 32.11 31.115 8,979,384
Nov 07 2023 32.06 -1.54 -4.58% 33.00 33.10 31.96 5,745,644
Nov 06 2023 33.60 -0.15 -0.44% 34.02 34.245 33.58 3,544,615
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock