The closing price for Suncor Energy (SU) in 2024 was $33.72, on December 31, 2024. It was up 15.6% for the year. The latest price is $67.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $33.40 | $33.79 | $33.27 | $33.72 | 2,317,000 |
December 30 2024 | $33.29 | $33.62 | $33.09 | $33.35 | 3,354,400 |
December 27 2024 | $33.17 | $33.68 | $33.10 | $33.32 | 3,771,500 |
December 26 2024 | $33.25 | $33.44 | $33.05 | $33.23 | 2,702,400 |
December 24 2024 | $33.30 | $33.40 | $32.90 | $33.25 | 1,239,400 |
December 23 2024 | $32.46 | $33.23 | $32.29 | $33.10 | 3,932,800 |
December 20 2024 | $32.56 | $33.05 | $32.39 | $32.60 | 3,725,100 |
December 19 2024 | $33.31 | $33.42 | $32.59 | $32.71 | 4,119,600 |
December 18 2024 | $33.90 | $34.01 | $32.85 | $32.93 | 3,982,900 |
December 17 2024 | $33.83 | $34.08 | $33.60 | $33.87 | 4,011,900 |
December 16 2024 | $34.31 | $34.39 | $33.88 | $34.24 | 6,721,700 |
December 13 2024 | $35.13 | $35.22 | $34.52 | $34.76 | 5,165,700 |
December 12 2024 | $35.91 | $35.91 | $35.11 | $35.15 | 4,436,100 |
December 11 2024 | $35.87 | $36.07 | $35.72 | $36.05 | 3,856,300 |
December 10 2024 | $36.29 | $36.31 | $35.74 | $35.76 | 3,785,600 |
December 09 2024 | $36.69 | $37.08 | $36.08 | $36.09 | 6,055,600 |
December 06 2024 | $36.88 | $36.95 | $36.08 | $36.27 | 4,432,400 |
December 05 2024 | $36.55 | $37.26 | $36.46 | $37.00 | 3,600,400 |
December 04 2024 | $36.79 | $36.94 | $36.09 | $36.36 | 4,335,700 |
December 03 2024 | $37.08 | $37.08 | $36.54 | $36.82 | 6,500,700 |
December 02 2024 | $37.08 | $37.20 | $36.33 | $36.69 | 11,969,400 |
November 29 2024 | $37.01 | $37.30 | $36.92 | $36.92 | 1,821,300 |
November 27 2024 | $36.90 | $37.34 | $36.72 | $36.99 | 3,771,600 |
November 26 2024 | $37.84 | $37.86 | $36.69 | $36.98 | 7,032,600 |
November 25 2024 | $38.85 | $39.05 | $37.69 | $38.03 | 6,298,300 |
Daily pricing data for Suncor Energy dates back to 3/17/1980, and may be incomplete.