Suncor Energy Inc. - SU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	34.18	34.25	34.25	34.6	34.04	7.53M
May 07, 2025	35.16	33.96	33.96	35.4	33.5	13.34M
May 06, 2025	35.19	35.12	35.12	35.51	34.92	9.33M
May 05, 2025	35.51	34.89	34.89	35.59	34.79	5.56M
May 02, 2025	36.1	36.05	36.05	36.34	35.69	4.66M
May 01, 2025	35.18	35.7	35.7	36.02	35.03	5.18M
April 30, 2025	35.31	35.29	35.29	35.64	34.69	5.65M
April 29, 2025	35.28	35.75	35.75	35.97	35.25	2.47M
April 28, 2025	35.4	35.71	35.71	35.87	35.4	2.83M
April 25, 2025	35.15	35.6	35.6	35.93	35.15	2.1M
April 24, 2025	35.45	35.6	35.6	35.61	35.12	3.47M
April 23, 2025	35.58	35.08	35.08	35.92	34.82	3.01M
April 22, 2025	35.19	35.42	35.42	35.74	34.91	2.96M
April 21, 2025	34.28	34.56	34.56	34.68	33.97	4.1M
April 17, 2025	34.08	34.54	34.54	34.94	34.04	2.92M
April 16, 2025	33.4	33.81	33.81	34.1	33.39	3.75M
April 15, 2025	33.48	33.29	33.29	33.92	33.1	3.44M
April 14, 2025	34.3	33.48	33.48	34.3	33.01	3.73M
April 11, 2025	32.54	33.45	33.45	33.69	32.17	6.17M
April 10, 2025	33.38	32.21	32.21	33.55	31.64	6.36M
April 09, 2025	31.01	34.21	34.21	34.75	30.79	12.69M
April 08, 2025	33.85	31.54	31.54	33.92	31.3	9.84M
April 07, 2025	31.9	33.11	33.11	34.02	31.04	8.07M
April 04, 2025	35.21	33.2	33.2	35.4	32.78	10.31M
April 03, 2025	37.78	36.78	36.78	38.19	36.64	5.41M
April 02, 2025	38.67	39.13	39.13	39.16	38.51	1.96M
April 01, 2025	38.65	39.05	39.05	39.06	38.4	2.22M
March 31, 2025	38.07	38.72	38.72	39.12	37.91	3M
March 28, 2025	38.45	38.34	38.34	38.76	38.16	2.79M
March 27, 2025	38.76	38.62	38.62	39.07	38.49	2.6M
March 26, 2025	38.79	38.86	38.86	39.13	38.63	3.12M
March 25, 2025	38.7	38.48	38.48	39.03	38.17	3.05M
March 24, 2025	37.66	38.41	38.41	38.46	37.59	3.56M
March 21, 2025	37.58	37.45	37.45	37.63	37.19	3.67M
March 20, 2025	37.17	37.71	37.71	37.72	36.95	6.81M
March 19, 2025	37.65	37.51	37.51	37.99	36.98	4.41M
March 18, 2025	37.82	37.61	37.61	37.98	37.16	3.94M
March 17, 2025	36.85	37.63	37.63	37.77	36.85	6.88M
March 14, 2025	35.91	36.68	36.68	36.68	35.72	2.82M
March 13, 2025	35.65	35.82	35.82	36.17	35.28	6.24M
March 12, 2025	35.42	35.75	35.75	35.98	35.08	5.93M
March 11, 2025	35.79	35.38	35.38	36.01	35.08	6.38M
March 10, 2025	35.73	35.66	35.66	36.14	35.44	4.95M
March 07, 2025	35	35.74	35.74	36.02	34.88	5.94M
March 06, 2025	34.03	34.75	34.75	35	33.89	5.26M
March 05, 2025	34.77	34.27	34.27	34.94	33.81	11.4M
March 04, 2025	35.33	35.05	35.05	35.52	34.54	7M
March 03, 2025	38.35	36.19	35.8	38.5	35.86	12.68M
February 28, 2025	37.99	38.28	38.28	38.35	37.59	3.77M
February 27, 2025	38.27	38.22	38.22	38.75	38.21	2.8M
February 26, 2025	38.39	38.24	38.24	38.47	38.01	2.99M
February 25, 2025	39.23	38.63	38.63	39.45	38.11	4.53M
February 24, 2025	39.83	39.13	39.13	39.84	39.05	3.94M
February 21, 2025	39.92	39.49	39.49	39.97	39.23	2.91M
February 20, 2025	39.78	40.17	40.17	40.33	39.7	2.93M
February 19, 2025	39.95	39.89	39.89	40.1	39.64	2.3M
February 18, 2025	39.65	39.84	39.84	40.13	39.25	6.3M
February 14, 2025	40.3	39.56	39.56	40.39	39.42	3.96M
February 13, 2025	39.48	39.95	39.95	40.12	39.46	3.24M
February 12, 2025	40.39	39.64	39.64	40.68	39.4	3.47M

Suncor Energy Inc. (SU) NYSE