Suncor Energy Stock Price History

SU Stock  USD 39.55  0.01  0.03%   
Below is the normalized historical share price chart for Suncor Energy extending back to December 01, 1993. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Suncor Energy stands at 39.55, as last reported on the 28th of November, with the highest price reaching 39.92 and the lowest price hitting 39.26 during the day.
IPO Date
1st of December 1993
200 Day MA
38.1185
50 Day MA
38.9366
Beta
1.464
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Suncor Stock, it is important to understand the factors that can impact its price. Suncor Energy owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.0059, which indicates the firm had a -0.0059% return per unit of risk over the last 3 months. Suncor Energy exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Suncor Energy's Variance of 2.68, coefficient of variation of (3,147), and Risk Adjusted Performance of (0.02) to confirm the risk estimate we provide.
  
At this time, Suncor Energy's Common Stock Shares Outstanding is comparatively stable compared to the past year. Common Stock Total Equity is likely to gain to about 30.4 B in 2024, whereas Other Stockholder Equity is likely to drop slightly above 540.5 M in 2024. . At this time, Suncor Energy's Price To Sales Ratio is comparatively stable compared to the past year. Price To Free Cash Flows Ratio is likely to gain to 8.95 in 2024, despite the fact that Price Earnings To Growth Ratio is likely to grow to (2.08). Suncor Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0059

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsSU

Estimated Market Risk

 1.64
  actual daily
14
86% of assets are more volatile

Expected Return

 -0.01
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.01
  actual daily
0
Most of other assets perform better
Based on monthly moving average Suncor Energy is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Suncor Energy by adding Suncor Energy to a well-diversified portfolio.
Price Book
1.5799
Enterprise Value Ebitda
4.6709
Price Sales
0.9752
Shares Float
1.3 B
Dividend Share
2.18

Suncor Energy Stock Price History Chart

There are several ways to analyze Suncor Stock price data. The simplest method is using a basic Suncor candlestick price chart, which shows Suncor Energy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 22, 202441.53
Lowest PriceSeptember 11, 202436.06

Suncor Energy November 28, 2024 Stock Price Synopsis

Various analyses of Suncor Energy's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Suncor Stock. It can be used to describe the percentage change in the price of Suncor Energy from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Suncor Stock.
Suncor Energy Price Action Indicator(0.04)
Suncor Energy Price Rate Of Daily Change 1.00 
Suncor Energy Accumulation Distribution 62,355 
Suncor Energy Price Daily Balance Of Power 0.02 

Suncor Energy November 28, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Suncor Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Suncor Energy intraday prices and daily technical indicators to check the level of noise trading in Suncor Stock and then apply it to test your longer-term investment strategies against Suncor.

Suncor Stock Price History Data

The price series of Suncor Energy for the period between Fri, Aug 30, 2024 and Thu, Nov 28, 2024 has a statistical range of 5.47 with a coefficient of variation of 3.67. The price distribution for the period has arithmetic mean of 38.81. The median price for the last 90 days is 38.83. The company completed stock split (2:1) on 27th of May 2008. Suncor Energy had dividends distributed to its stock-holders on 2024-12-03.
OpenHighLowCloseVolume
11/27/2024 39.45  39.92  39.26  39.55  3,771,560 
11/26/2024 40.46  40.48  39.23  39.54  7,031,390 
11/25/2024 41.54  41.75  40.30  40.66  6,298,582 
11/22/2024 41.23  41.54  40.92  41.53  5,385,295 
11/21/2024 41.12  41.36  40.85  41.13  4,195,124 
11/20/2024 41.00  41.12  40.54  40.83  2,995,584 
11/19/2024 40.36  40.98  40.27  40.98  3,158,007 
11/18/2024 40.87  41.01  40.46  40.81  3,850,375 
11/15/2024 40.38  40.82  40.16  40.48  4,973,967 
11/14/2024 40.04  40.78  39.89  40.44  8,426,288 
11/13/2024 39.79  39.98  38.72  39.60  9,487,829 
11/12/2024 38.67  38.99  37.90  38.11  7,313,038 
11/11/2024 39.10  39.46  38.71  38.83  4,362,903 
11/08/2024 39.26  39.33  38.84  39.16  2,316,639 
11/07/2024 39.47  39.84  39.03  39.60  2,342,956 
11/06/2024 38.23  39.31  38.15  39.21  3,089,314 
11/05/2024 38.32  38.82  38.15  38.44  2,174,109 
11/04/2024 38.08  38.41  37.99  38.17  1,840,270 
11/01/2024 38.25  38.59  37.40  37.59  2,994,754 
10/31/2024 38.26  38.30  37.33  37.77  3,602,133 
10/30/2024 38.31  38.46  37.89  38.09  2,539,537 
10/29/2024 38.40  38.40  37.75  38.07  3,044,960 
10/28/2024 37.88  38.51  37.66  38.47  2,847,210 
10/25/2024 38.80  39.14  38.60  38.96  1,688,471 
10/24/2024 38.73  38.85  38.06  38.51  2,450,757 
10/23/2024 38.98  39.01  38.27  38.60  1,824,312 
10/22/2024 39.09  39.35  38.73  39.16  3,254,443 
10/21/2024 39.33  39.57  38.72  38.98  2,185,242 
10/18/2024 38.73  39.22  38.52  39.10  2,377,043 
10/17/2024 38.57  38.99  38.49  38.98  2,088,794 
10/16/2024 38.37  38.75  38.28  38.65  2,508,866 
10/15/2024 38.70  38.93  38.17  38.28  3,338,035 
10/14/2024 40.00  40.36  39.94  40.04  1,516,003 
10/11/2024 40.43  40.46  40.10  40.39  2,482,982 
10/10/2024 39.84  40.58  39.67  40.46  3,228,798 
10/09/2024 38.86  39.62  38.79  39.51  2,544,153 
10/08/2024 39.62  39.71  38.89  39.28  2,655,894 
10/07/2024 40.05  40.68  39.99  40.47  2,879,866 
10/04/2024 39.67  39.98  39.19  39.97  4,133,416 
10/03/2024 38.73  39.56  38.40  39.51  2,741,571 
10/02/2024 39.18  39.25  38.23  38.67  2,283,237 
10/01/2024 36.66  38.59  36.61  38.50  4,630,047 
09/30/2024 36.75  37.16  36.64  36.92  3,366,889 
09/27/2024 36.60  36.96  36.48  36.80  3,034,131 
09/26/2024 36.62  37.19  36.39  36.51  6,598,460 
09/25/2024 38.08  38.28  37.20  37.42  3,188,927 
09/24/2024 38.52  38.76  38.18  38.18  3,222,442 
09/23/2024 37.50  38.21  37.38  37.86  7,381,770 
09/20/2024 37.64  37.70  36.74  37.21  5,041,936 
09/19/2024 37.67  37.96  37.41  37.72  5,492,037 
09/18/2024 37.16  37.61  36.84  36.97  2,381,359 
09/17/2024 36.83  37.26  36.71  37.25  2,641,233 
09/16/2024 36.77  36.90  36.13  36.72  3,182,626 
09/13/2024 36.58  36.99  36.41  36.44  4,290,991 
09/12/2024 36.10  36.43  35.92  36.29  3,705,458 
09/11/2024 36.31  36.62  35.54  36.06  3,566,923 
09/10/2024 37.42  37.46  35.84  36.08  3,602,039 
09/09/2024 37.38  37.84  37.28  37.40  5,270,571 
09/06/2024 38.13  38.53  37.14  37.32  3,978,461 
09/05/2024 39.19  39.41  37.96  38.00  4,589,491 
09/04/2024 39.38  39.53  38.82  38.83  5,982,262 

About Suncor Energy Stock history

Suncor Energy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Suncor is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Suncor Energy will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Suncor Energy stock prices may prove useful in developing a viable investing in Suncor Energy
Last ReportedProjected for Next Year
Common Stock Shares Outstanding1.3 B1.3 B
Net Income Applicable To Common Shares10.4 B11 B

Suncor Energy Stock Technical Analysis

Suncor Energy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Suncor Energy technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Suncor Energy trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Financial Widgets Now

   

Financial Widgets

Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
All  Next Launch Module

Suncor Energy Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Suncor Energy's price direction in advance. Along with the technical and fundamental analysis of Suncor Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Suncor to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Suncor Stock Analysis

When running Suncor Energy's price analysis, check to measure Suncor Energy's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Suncor Energy is operating at the current time. Most of Suncor Energy's value examination focuses on studying past and present price action to predict the probability of Suncor Energy's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Suncor Energy's price. Additionally, you may evaluate how the addition of Suncor Energy to your portfolios can decrease your overall portfolio volatility.