Suncor Energy Inc. SU
NYSE
$75.20+1.69 (+2.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $73.51 | +1.77% | $73.37 | $74.25 | $73.14 | 2.25M |
| 2026-10-09 | $72.23 | +1.86% | $70.71 | $72.46 | $70.64 | 3.53M |
| 2026-10-08 | $70.91 | +4.07% | $69.37 | $71.29 | $69.30 | 3.84M |
| 2026-10-07 | $68.14 | -0.12% | $68.87 | $69.51 | $67.85 | 2.94M |
| 2026-10-06 | $68.22 | -0.80% | $68.26 | $68.89 | $67.44 | 2.71M |
| 2026-10-05 | $68.77 | -1.14% | $69.39 | $69.59 | $68.28 | 3.85M |
| 2026-10-02 | $69.56 | +0.67% | $68.25 | $69.86 | $68.10 | 2.79M |
| 2026-10-01 | $69.10 | +1.81% | $67.76 | $69.56 | $67.54 | 4.98M |
| 2026-09-30 | $67.87 | +0.53% | $67.94 | $68.86 | $67.77 | 2.97M |
| 2026-09-29 | $67.51 | -1.83% | $67.75 | $68.25 | $67.11 | 2.41M |
| 2026-09-28 | $68.77 | +0.85% | $69.09 | $69.64 | $68.46 | 4.19M |
| 2026-09-25 | $68.19 | -0.67% | $68.00 | $68.39 | $67.29 | 2.90M |
| 2026-09-24 | $68.65 | +0.99% | $68.87 | $69.89 | $68.53 | 3.90M |
| 2026-09-23 | $67.98 | +1.55% | $67.96 | $68.44 | $67.31 | 4.52M |
| 2026-09-22 | $66.94 | -0.45% | $66.20 | $67.92 | $65.86 | 3.89M |
| 2026-09-21 | $67.24 | -3.13% | $68.61 | $68.89 | $67.17 | 4.44M |
| 2026-09-18 | $69.41 | -0.12% | $69.27 | $69.77 | $68.94 | 2.84M |
| 2026-09-17 | $69.49 | +0.78% | $68.46 | $69.71 | $68.21 | 3.62M |
| 2026-09-16 | $68.95 | -4.06% | $71.03 | $71.15 | $68.49 | 4.47M |
| 2026-09-15 | $71.87 | +4.58% | $68.90 | $72.06 | $68.90 | 4.24M |
| 2026-09-14 | $68.72 | -0.16% | $69.97 | $70.84 | $68.68 | 4.87M |
| 2026-09-11 | $68.83 | -0.15% | $68.61 | $68.87 | $67.79 | 4.08M |
| 2026-09-10 | $68.93 | -0.13% | $70.00 | $70.25 | $68.15 | 4.27M |
| 2026-09-09 | $69.02 | +1.66% | $68.96 | $69.08 | $68.24 | 4.57M |
| 2026-09-08 | $67.89 | +0.83% | $68.49 | $69.22 | $67.28 | 4.85M |
| 2026-09-04 | $67.33 | -1.33% | $67.11 | $68.07 | $66.51 | 10.39M |
| 2026-09-03 | $68.24 | -0.22% | $68.64 | $68.95 | $67.80 | 12.77M |
| 2026-09-02 | $68.39 | -0.87% | $68.55 | $69.06 | $68.35 | 2.99M |
| 2026-09-01 | $68.99 | +3.25% | $68.02 | $69.06 | $67.48 | 3.21M |
| 2026-08-31 | $66.82 | +2.12% | $66.89 | $67.74 | $65.81 | 3.54M |
| 2026-08-28 | $65.43 | -1.49% | $66.55 | $66.67 | $64.86 | 7.08M |
| 2026-08-27 | $66.42 | +1.14% | $65.91 | $66.69 | $65.19 | 2.59M |
| 2026-08-26 | $65.67 | +0.47% | $64.73 | $66.57 | $64.56 | 2.76M |
| 2026-08-25 | $65.36 | -2.98% | $66.50 | $67.14 | $65.30 | 3.16M |
| 2026-08-24 | $67.37 | -1.53% | $67.72 | $68.09 | $67.04 | 2.24M |
| 2026-08-21 | $68.42 | +0.71% | $68.29 | $68.76 | $67.84 | 2.10M |
| 2026-08-20 | $67.94 | +0.70% | $69.12 | $69.14 | $67.67 | 2.62M |
| 2026-08-19 | $67.47 | -0.31% | $68.16 | $69.07 | $67.38 | 2.71M |
| 2026-08-18 | $67.68 | +1.53% | $67.71 | $67.82 | $66.77 | 3.02M |
| 2026-08-17 | $66.66 | +1.28% | $66.33 | $66.94 | $65.90 | 2.62M |
| 2026-08-14 | $65.82 | +0.60% | $65.98 | $66.84 | $65.75 | 2.99M |
| 2026-08-13 | $65.43 | +2.43% | $63.41 | $65.50 | $63.34 | 5.45M |
| 2026-08-12 | $63.88 | +0.95% | $62.96 | $64.06 | $62.54 | 6.30M |
| 2026-08-11 | $63.28 | +0.88% | $62.74 | $63.74 | $62.67 | 3.23M |
| 2026-08-10 | $62.73 | +4.38% | $61.23 | $63.17 | $60.90 | 8.37M |
| 2026-08-07 | $60.10 | -2.04% | $60.87 | $61.17 | $59.95 | 5.45M |
| 2026-08-06 | $61.35 | -2.34% | $63.20 | $63.38 | $60.30 | 9.25M |
| 2026-08-05 | $62.82 | -2.53% | $65.24 | $65.60 | $62.68 | 7.40M |
| 2026-08-04 | $64.45 | -2.32% | $64.81 | $65.23 | $63.55 | 5.93M |
| 2026-08-03 | $65.98 | -1.93% | $65.77 | $66.70 | $65.30 | 3.97M |
| 2026-07-31 | $67.28 | +0.82% | $67.20 | $67.48 | $66.36 | 4.24M |
| 2026-07-30 | $66.73 | +1.41% | $65.06 | $66.97 | $65.06 | 2.80M |
| 2026-07-29 | $65.80 | +2.97% | $65.44 | $66.11 | $65.13 | 3.52M |
| 2026-07-28 | $63.90 | -0.16% | $64.01 | $64.91 | $63.26 | 3.53M |
| 2026-07-27 | $64.00 | -2.75% | $64.40 | $64.75 | $63.59 | 4.32M |
| 2026-07-24 | $65.81 | -0.90% | $66.07 | $66.73 | $65.52 | 4.04M |
| 2026-07-23 | $66.41 | +2.61% | $65.81 | $66.79 | $65.71 | 3.23M |
| 2026-07-22 | $64.72 | +1.60% | $64.34 | $65.18 | $64.27 | 2.83M |
| 2026-07-21 | $63.70 | +2.33% | $62.70 | $63.71 | $62.70 | 4.25M |
| 2026-07-20 | $62.25 | -0.29% | $62.18 | $62.91 | $61.58 | 3.77M |
| 2026-07-17 | $62.43 | +2.88% | $61.95 | $62.65 | $61.66 | 4.32M |
| 2026-07-16 | $60.68 | +0.07% | $60.67 | $61.32 | $60.53 | 3.31M |
| 2026-07-15 | $60.64 | -0.66% | $61.50 | $61.51 | $59.83 | 3.40M |
| 2026-07-14 | $61.04 | -0.38% | $61.80 | $62.27 | $60.79 | 4.50M |
| 2026-07-13 | $61.27 | +3.41% | $60.36 | $61.59 | $59.93 | 3.64M |
| 2026-07-10 | $59.25 | +1.30% | $58.57 | $59.27 | $58.51 | 3.40M |
| 2026-07-09 | $58.49 | -0.97% | $58.90 | $58.96 | $58.26 | 3.38M |
| 2026-07-08 | $59.06 | +4.24% | $58.09 | $59.07 | $57.41 | 7.35M |
| 2026-07-07 | $56.66 | +3.19% | $55.47 | $56.89 | $55.34 | 3.30M |
| 2026-07-06 | $54.91 | -0.25% | $55.10 | $55.34 | $54.41 | 4.86M |
| 2026-07-02 | $55.05 | +2.76% | $53.99 | $55.09 | $53.63 | 5.15M |
| 2026-07-01 | $53.57 | -0.20% | $53.68 | $54.09 | $53.29 | 2.13M |
| 2026-06-30 | $53.68 | -0.24% | $54.20 | $54.49 | $53.47 | 4.05M |
| 2026-06-29 | $53.81 | -0.17% | $54.40 | $54.65 | $53.74 | 5.45M |
| 2026-06-26 | $53.90 | -0.85% | $53.94 | $54.19 | $53.36 | 5.89M |
| 2026-06-25 | $54.36 | -0.18% | $54.06 | $54.73 | $53.97 | 4.65M |
| 2026-06-24 | $54.46 | -3.61% | $55.04 | $55.40 | $53.88 | 6.29M |
| 2026-06-23 | $56.50 | +0.48% | $55.80 | $56.60 | $55.54 | 3.90M |
| 2026-06-22 | $56.23 | +1.63% | $55.58 | $56.23 | $54.61 | 3.34M |
| 2026-06-18 | $55.33 | -1.69% | $55.45 | $55.71 | $54.37 | 10.28M |
| 2026-06-17 | $56.28 | -3.23% | $58.14 | $58.40 | $56.02 | 7.55M |
| 2026-06-16 | $58.16 | -2.50% | $58.69 | $58.95 | $57.99 | 6.66M |
| 2026-06-15 | $59.65 | -3.17% | $59.76 | $59.76 | $58.20 | 6.50M |
| 2026-06-12 | $61.60 | -0.32% | $61.00 | $62.04 | $60.85 | 4.18M |
| 2026-06-11 | $61.80 | -0.47% | $63.00 | $63.06 | $61.17 | 5.44M |
| 2026-06-10 | $62.09 | +1.45% | $61.83 | $62.62 | $61.52 | 4.47M |
| 2026-06-09 | $61.20 | -3.24% | $62.94 | $63.07 | $60.51 | 6.68M |
| 2026-06-08 | $63.25 | +1.66% | $63.46 | $64.12 | $62.88 | 3.71M |
| 2026-06-05 | $62.22 | -4.96% | $64.99 | $65.10 | $62.21 | 4.18M |
| 2026-06-04 | $65.47 | -0.11% | $64.08 | $65.76 | $63.95 | 2.64M |