SU

Suncor Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Suncor Energy Inc SU NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 35.31 20:00:00
Open Price Low Price High Price Close Price Prev Close
35.31
more quote information »

SU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week35.5037.4532.5234.808,488,440-0.19-0.54%
1 Month40.6842.71532.5237.678,167,385-5.37-13.2%
3 Months32.3942.71530.3136.697,949,6542.929.02%
6 Months24.8342.71524.66532.838,259,37010.4842.21%
1 Year23.7442.71517.1027.777,768,59311.5748.74%
3 Years31.6442.7159.60522.756,783,4633.6711.6%
5 Years29.6242.7159.60525.595,395,4905.6919.21%

SU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 29 2022 35.31 -1.29 -3.52% 37.15 37.45 35.22 6,629,845
Jun 28 2022 36.60 0.94 2.64% 36.80 37.28 36.04 9,012,470
Jun 27 2022 35.66 1.12 3.24% 35.03 35.86 34.51 6,612,590
Jun 24 2022 34.54 1.63 4.95% 33.68 35.145 33.40 7,863,281
Jun 23 2022 32.91 -2.31 -6.56% 35.50 35.70 32.52 12,324,012
Jun 22 2022 35.22 -2.03 -5.45% 34.25 35.885 34.25 9,195,492
Jun 21 2022 37.25 2.93 8.54% 36.83 37.6113 36.69 9,221,096
Jun 17 2022 34.32 -2.54 -6.89% 36.28 36.95 33.86 14,299,165
Jun 16 2022 36.86 -1.94 -5.0% 37.68 38.16 36.725 10,269,250
Jun 15 2022 38.80 -0.57 -1.45% 39.20 39.52 37.87 7,087,659
Jun 14 2022 39.37 -0.20 -0.51% 40.23 40.50 38.905 7,299,955
Jun 13 2022 39.57 -1.74 -4.21% 39.71 40.295 38.35 11,111,046
Jun 10 2022 41.31 -0.47 -1.12% 41.23 41.82 40.69 6,528,260
Jun 09 2022 41.78 -0.71 -1.67% 42.05 42.41 41.75 5,176,227
Jun 08 2022 42.49 0.52 1.24% 42.09 42.715 41.94 5,172,300
Jun 07 2022 41.97 0.66 1.6% 41.11 42.225 40.89 5,811,061
Jun 06 2022 41.31 0.44 1.08% 41.30 41.64 41.175 5,424,746
Jun 03 2022 40.87 0.45 1.11% 40.42 41.135 40.39 7,130,211
Jun 02 2022 40.42 -0.52 -1.27% 40.68 40.88 40.095 9,011,652
Jun 01 2022 40.94 0.56 1.39% 40.87 41.36 40.11 10,619,229
May 31 2022 40.38 -0.23 -0.57% 41.78 42.02 40.29 8,327,981
May 30 2022 40.61 0.00 0.0% 40.61 40.61 40.61 0
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.