Suncor Energy (SU) went public on December 1, 1993, when it opened at a split-adjusted price of $0.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $36.00 | $37.46 | $35.79 | $36.96 | 8,471,965 |
December 2024 | $39.24 | $39.43 | $34.17 | $35.68 | 94,018,258 |
November 2024 | $37.85 | $41.32 | $37.01 | $39.07 | 87,836,486 |
October 2024 | $36.28 | $40.26 | $36.23 | $37.38 | 62,851,711 |
September 2024 | $39.00 | $39.12 | $35.17 | $36.54 | 96,794,225 |
August 2024 | $38.95 | $41.09 | $34.37 | $39.71 | 88,896,750 |
July 2024 | $37.48 | $39.16 | $36.60 | $39.11 | 69,185,958 |
June 2024 | $39.50 | $39.57 | $35.41 | $37.32 | 115,523,538 |
May 2024 | $37.03 | $40.24 | $36.15 | $39.58 | 113,774,411 |
April 2024 | $35.92 | $38.52 | $35.62 | $37.03 | 89,026,062 |
March 2024 | $33.30 | $35.85 | $33.08 | $35.79 | 95,577,209 |
February 2024 | $31.88 | $33.08 | $29.94 | $32.92 | 91,566,538 |
January 2024 | $30.85 | $32.88 | $29.73 | $31.74 | 76,263,611 |
December 2023 | $31.68 | $32.33 | $28.22 | $30.70 | 96,829,405 |
November 2023 | $30.89 | $32.47 | $29.45 | $31.61 | 116,681,899 |
October 2023 | $32.55 | $32.88 | $29.77 | $30.67 | 88,137,834 |
September 2023 | $32.58 | $33.61 | $31.76 | $32.54 | 104,977,756 |
August 2023 | $28.93 | $32.31 | $28.03 | $32.07 | 119,306,038 |
July 2023 | $27.43 | $29.55 | $26.45 | $29.28 | 82,675,456 |
June 2023 | $25.90 | $28.65 | $25.83 | $27.44 | 87,736,841 |
May 2023 | $28.61 | $29.08 | $25.47 | $25.85 | 108,061,806 |
April 2023 | $29.91 | $30.77 | $26.91 | $28.92 | 90,574,084 |
March 2023 | $30.83 | $32.78 | $25.95 | $28.67 | 121,584,996 |
February 2023 | $31.54 | $32.38 | $29.42 | $30.68 | 79,837,322 |
January 2023 | $28.58 | $32.40 | $26.99 | $31.70 | 83,970,509 |
