SU

Suncor Energy Historical Data

Company Name Stock Ticker Symbol Market Type
Suncor Energy Inc SU NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -0.16% 31.94 18:01:43
Open Price Low Price High Price Close Price Prev Close
32.12 31.635 32.48 31.82 31.99
more quote information »

SU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week30.9132.7530.0431.606,924,6561.033.33%
1 Month30.6034.1229.2831.735,939,3021.344.38%
3 Months38.8342.71528.6534.857,536,547-6.89-17.74%
6 Months29.4942.71528.24533.927,959,9792.458.31%
1 Year18.9942.71517.1028.977,841,99012.9568.19%
3 Years27.7042.7159.60523.006,949,9844.2415.31%
5 Years32.0542.7159.60525.735,494,992-0.11-0.34%

SU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 15 2022 31.99 -0.76 -2.32% 31.25 32.055 30.71 9,021,571
Aug 12 2022 32.75 0.90 2.83% 31.82 32.75 31.68 5,208,792
Aug 11 2022 31.85 1.00 3.24% 31.41 31.98 31.32 8,852,186
Aug 10 2022 30.85 0.42 1.38% 30.36 31.105 30.04 4,553,653
Aug 09 2022 30.43 0.04 0.13% 30.91 31.16 30.235 6,987,076
Aug 08 2022 30.39 0.11 0.36% 30.33 30.90 30.13 6,101,692
Aug 05 2022 30.28 -0.45 -1.46% 30.07 30.93 29.28 8,572,591
Aug 04 2022 30.73 -1.44 -4.48% 31.94 31.97 30.63 6,700,631
Aug 03 2022 32.17 -1.17 -3.51% 33.77 33.92 32.15 6,069,126
Aug 02 2022 33.34 -0.05 -0.15% 33.45 33.76 32.755 5,428,933
Aug 01 2022 33.39 -0.55 -1.62% 33.44 33.68 32.965 4,682,837
Jul 29 2022 33.94 1.25 3.82% 33.29 34.12 33.22 4,944,574
Jul 28 2022 32.69 0.34 1.05% 32.69 32.85 31.99 4,419,872
Jul 27 2022 32.35 0.93 2.96% 31.73 32.455 31.46 4,267,382
Jul 26 2022 31.42 -0.44 -1.38% 32.43 32.61 31.255 4,523,725
Jul 25 2022 31.86 1.04 3.37% 31.30 32.18 31.22 4,171,657
Jul 22 2022 30.82 -0.55 -1.75% 31.37 31.60 30.63 5,006,672
Jul 21 2022 31.37 -0.52 -1.63% 30.99 31.40 30.18 5,711,701
Jul 20 2022 31.89 0.02 0.06% 31.67 32.07 31.06 5,233,395
Jul 19 2022 31.87 1.25 4.08% 30.60 31.93 30.57 8,327,974
Jul 18 2022 30.62 0.43 1.42% 31.68 31.79 30.43 8,897,901
See More Historical Prices »


Your Recent History
NYSE
SU
Suncor Ene..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now