Dark

SU
Suncor Energy, Inc.
stock NYSE

At Close

Dec 5, 2025 3:59:59 PM EST

44.24USD-1.184%(-0.53)6,433,089

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 3, 2025 9:00:30 AM EST

43.69USD-2.412%(-1.08)0

After-hours

Dec 5, 2025 4:00:30 PM EST

44.25USD+0.023%(+0.01)3,911

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	44.6900	45.0000	44.150000	44.2500	-1.161%	6,433,089	0.000%
2025-12-04	44.8600	45.4750	44.730000	44.7700	+0.201%	4,687,889	-1.161%
2025-12-03	43.8300	44.8300	43.740000	44.6800	+1.684%	5,979,107	-0.962%
2025-12-02	44.6900	44.7050	43.845000	43.9400	-1.920%	12,198,055	+0.706%
2025-12-01	45.2300	45.4200	44.600000	44.8000	+0.045%	3,303,550	-1.228%
2025-11-28	44.6300	45.1800	44.540000	44.7800	+0.742%	1,220,411	-1.184%
2025-11-26	44.3500	44.6950	44.255200	44.4500	+0.316%	2,588,029	-0.450%
2025-11-25	44.0500	44.5800	43.690000	44.3100	+0.068%	4,176,367	-0.135%
2025-11-24	44.2000	44.3500	43.550000	44.2800	-0.090%	4,615,347	-0.068%
2025-11-21	44.5200	44.6200	43.950000	44.3200	-0.784%	3,697,351	-0.158%
2025-11-20	45.0000	45.6000	44.650000	44.6700	-0.689%	3,210,193	-0.940%
2025-11-19	44.5800	45.0350	44.270000	44.9800	-0.487%	2,101,845	-1.623%
2025-11-18	44.2000	45.4500	43.890000	45.2000	+1.779%	3,473,608	-2.102%
2025-11-17	44.2800	44.9800	44.100000	44.4100	+0.113%	3,559,415	-0.360%
2025-11-14	43.6200	44.3600	43.340000	44.3600	+1.696%	3,308,111	-0.248%
2025-11-13	44.3000	44.7000	43.390000	43.6200	-1.379%	3,014,637	+1.444%
2025-11-12	43.9600	44.5100	43.505000	44.2300	+0.340%	6,238,991	+0.045%
2025-11-11	43.2400	44.2000	43.215000	44.0800	+2.226%	5,038,768	+0.386%
2025-11-10	42.7400	43.1200	42.260000	43.1200	+1.173%	6,242,327	+2.621%
2025-11-07	42.2100	42.7150	42.035000	42.6200	+1.500%	5,248,396	+3.824%
2025-11-06	41.6600	42.0500	41.380000	41.9900	+1.868%	6,969,786	+5.382%
2025-11-05	40.4900	41.8950	40.490000	41.2200	+4.328%	8,179,531	+7.351%
2025-11-04	39.1000	39.5400	38.720000	39.5100	-0.303%	4,745,750	+11.997%
2025-11-03	39.7300	39.8300	39.160000	39.6300	-0.452%	3,231,561	+11.658%
2025-10-31	39.9200	40.2700	39.570000	39.8100	+0.227%	2,873,972	+11.153%
2025-10-30	39.7800	40.1100	39.600000	39.7200	-0.700%	2,263,359	+11.405%
2025-10-29	40.1200	40.3250	39.610000	40.0000	+0.934%	2,567,634	+10.625%
2025-10-28	39.7800	40.0200	39.525000	39.6300	-1.024%	2,592,086	+11.658%
2025-10-27	39.9400	40.2700	39.835000	40.0400	+0.527%	2,700,893	+10.514%
2025-10-24	39.6400	39.9200	39.490000	39.8300	+0.530%	3,131,122	+11.097%
2025-10-23	40.0000	40.3500	39.545000	39.6200	+1.356%	4,306,017	+11.686%
2025-10-22	38.4000	39.2700	38.340000	39.0900	+2.410%	3,954,401	+13.200%
2025-10-21	38.4900	38.4900	37.765000	38.1700	-0.391%	2,814,413	+15.929%
2025-10-20	38.6500	38.7400	38.205000	38.3200	-0.700%	4,872,858	+15.475%
2025-10-17	38.7300	38.7300	38.400000	38.5900	+0.026%	3,098,693	+14.667%
2025-10-16	39.2300	39.2750	38.350000	38.5800	-1.330%	3,321,199	+14.697%
2025-10-15	39.6600	39.9150	39.040000	39.1000	-0.661%	3,228,914	+13.171%
2025-10-14	39.2400	39.7500	39.160000	39.3600	-1.526%	2,450,976	+12.424%
2025-10-13	39.9100	40.0500	39.622400	39.9700	+1.215%	1,882,596	+10.708%
2025-10-10	40.0200	40.1900	39.360000	39.4900	-2.180%	4,792,690	+12.054%
2025-10-09	41.0800	41.3700	40.370000	40.3700	-1.151%	2,807,242	+9.611%
2025-10-08	41.4000	41.4000	40.100000	40.8400	-1.281%	7,883,583	+8.350%
2025-10-07	41.4200	41.7800	40.915000	41.3700	-0.385%	2,980,716	+6.962%
2025-10-06	41.7000	41.7000	41.100000	41.5300	+0.435%	2,737,236	+6.549%
2025-10-03	41.2700	41.5400	41.130000	41.3500	+0.584%	2,555,394	+7.013%
2025-10-02	41.1300	41.4500	41.070000	41.1100	-0.364%	1,911,834	+7.638%
2025-10-01	41.7300	41.9800	41.260000	41.2600	-1.315%	2,887,175	+7.247%
2025-09-30	41.6500	41.9200	41.320000	41.8100	-0.381%	3,948,532	+5.836%
2025-09-29	42.3400	42.4100	41.790000	41.9700	-1.525%	2,926,309	+5.432%
2025-09-26	42.7000	43.3850	42.500000	42.6200	-0.187%	2,103,916	+3.824%
2025-09-25	42.1500	42.7850	42.150000	42.7000	+0.684%	2,449,015	+3.630%
2025-09-24	42.6000	42.9000	42.380000	42.4100	+0.213%	2,820,906	+4.339%
2025-09-23	42.0500	42.9900	41.950000	42.3200	+1.292%	5,201,829	+4.560%
2025-09-22	41.5100	41.9900	41.070000	41.7800	+0.554%	6,787,632	+5.912%
2025-09-19	42.9100	42.9300	41.405000	41.5500	-2.739%	7,717,265	+6.498%
2025-09-18	42.8800	42.9000	42.190000	42.7200	-0.303%	4,545,521	+3.581%
2025-09-17	42.9400	43.1750	42.550000	42.8500	-0.395%	4,290,449	+3.267%
2025-09-16	42.4000	43.4800	42.280000	43.0200	+1.919%	4,550,574	+2.859%
2025-09-15	41.8200	42.3250	41.520000	42.2100	+1.174%	4,372,119	+4.833%
2025-09-12	42.2300	42.2950	41.695000	41.7200	-0.714%	1,937,749	+6.064%
2025-09-11	42.0000	42.4000	41.770000	42.0200	-0.568%	3,044,187	+5.307%
2025-09-10	41.0700	42.2600	41.040000	42.2600	+3.174%	4,180,143	+4.709%
2025-09-09	40.3100	41.4600	40.310000	40.9600	+1.764%	4,659,871	+8.032%
2025-09-08	40.1000	40.5250	39.588000	40.2500	+0.701%	3,926,170	+9.938%
2025-09-05	39.7700	40.1524	39.610000	39.9700	-0.448%	4,100,802	+10.708%
2025-09-04	40.0000	40.4050	39.700000	40.1500	-1.181%	5,360,625	+10.212%
2025-09-03	40.9200	41.2900	40.400000	40.6300	-1.646%	12,033,393	+8.910%
2025-09-02	41.2700	41.5400	41.080000	41.3100	+0.024%	2,235,367	+7.117%
2025-08-29	41.5200	41.7644	41.210000	41.3000	-0.721%	4,249,081	+7.143%
2025-08-28	41.0800	41.6850	40.815300	41.6000	+1.414%	5,302,359	+6.370%
2025-08-27	39.9700	41.0400	39.920000	41.0200	+2.345%	3,151,799	+7.874%
2025-08-26	40.3300	40.4200	39.710000	40.0800	-0.718%	3,681,839	+10.404%
2025-08-25	39.8800	40.3800	39.720000	40.3700	+0.950%	2,721,018	+9.611%
2025-08-22	39.1900	40.0000	39.140000	39.9900	+2.433%	7,039,529	+10.653%
2025-08-21	38.5900	39.0550	38.410000	39.0400	+1.140%	4,687,471	+13.345%
2025-08-20	38.7100	38.8087	38.480000	38.6000	+0.626%	5,064,720	+14.637%
2025-08-19	38.3600	38.6800	38.250000	38.3600	-0.570%	3,937,129	+15.355%
2025-08-18	38.5900	38.8300	38.400000	38.5800	-0.772%	3,816,272	+14.697%
2025-08-15	39.0000	39.0950	38.715000	38.8800	-0.282%	1,967,545	+13.812%
2025-08-14	38.9900	39.0100	38.510000	38.9900	+0.128%	1,879,984	+13.491%
2025-08-13	38.7800	38.9450	38.500000	38.9400	+0.257%	2,016,742	+13.636%
2025-08-12	38.8350	39.2000	38.640000	38.8400	+0.129%	2,785,797	+13.929%
2025-08-11	39.3200	39.5400	38.680000	38.7900	-1.096%	2,747,181	+14.076%
2025-08-08	39.2600	39.6300	39.000000	39.2200	+0.487%	3,738,493	+12.825%
2025-08-07	39.4200	39.5500	38.470000	39.0300	-0.510%	3,563,386	+13.374%
2025-08-06	39.4800	40.3850	38.845000	39.2300	-0.051%	4,710,259	+12.796%
2025-08-05	39.1400	39.4350	38.655000	39.2500	+0.667%	4,395,506	+12.739%
2025-08-04	38.8300	39.2650	38.800000	38.9900	-0.128%	2,917,977	+13.491%
2025-08-01	39.3100	39.3650	38.580000	39.0400	-1.064%	3,938,315	+13.345%
2025-07-31	39.3000	39.7150	39.155000	39.4600	-0.579%	3,013,689	+12.139%
2025-07-30	39.7400	39.9300	39.540000	39.6900	-0.948%	2,324,998	+11.489%
2025-07-29	39.9500	40.1050	39.675000	40.0700	+0.275%	4,532,627	+10.432%
2025-07-28	39.5800	40.0750	39.525000	39.9600	+1.731%	2,584,932	+10.736%
2025-07-25	39.7950	39.7950	39.280000	39.2800	-1.058%	2,839,559	+12.653%
2025-07-24	39.4100	39.8400	39.140000	39.7000	+0.025%	2,874,542	+11.461%
2025-07-23	39.2500	39.8150	39.250000	39.6900	+1.483%	3,448,672	+11.489%
2025-07-22	38.6000	39.1850	38.580000	39.1100	+1.059%	2,720,516	+13.142%
2025-07-21	38.9700	38.9700	38.560000	38.7000	-0.386%	2,661,400	+14.341%
2025-07-18	39.5100	39.5100	38.695000	38.8500	-0.614%	3,205,801	+13.900%
2025-07-17	38.9100	39.1300	38.660000	39.0900	-0.153%	3,178,004	+13.200%
2025-07-16	39.3400	39.4400	38.650000	39.1500	-0.685%	3,555,687	+13.027%
2025-07-15	39.8500	40.0100	39.290100	39.4200	-1.054%	3,029,423	+12.253%
2025-07-14	40.1300	40.1700	39.460000	39.8400	-0.648%	3,987,387	+11.069%
2025-07-11	39.5000	40.2150	39.320000	40.1000	+1.751%	4,082,190	+10.349%
2025-07-10	39.0900	39.4150	38.810000	39.4100	+0.459%	3,551,107	+12.281%
2025-07-09	38.8700	39.4500	38.870000	39.2300	+1.056%	5,501,365	+12.796%
2025-07-08	37.8100	38.9950	37.760000	38.8200	+2.617%	4,887,056	+13.988%
2025-07-07	38.2000	38.3000	37.550000	37.8300	-1.356%	2,795,921	+16.971%
2025-07-03	38.2600	38.3900	38.060000	38.3500	+0.131%	1,628,686	+15.385%
2025-07-02	38.1900	38.3700	37.759900	38.3000	+1.242%	5,476,505	+15.535%
2025-07-01	37.6800	37.9350	37.225000	37.8300	+1.015%	2,730,161	+16.971%
2025-06-30	37.5650	37.6000	37.335000	37.4500	-0.372%	3,225,066	+18.158%
2025-06-27	37.9700	38.0850	37.250000	37.5900	-1.001%	6,585,291	+17.717%
2025-06-26	38.0000	38.2900	37.790000	37.9700	0.000%	6,406,506	+16.539%
2025-06-25	38.0600	38.3150	37.925000	37.9700	-0.810%	5,695,910	+16.539%
2025-06-24	38.2900	39.0550	38.275000	38.2800	-1.771%	4,703,062	+15.596%
2025-06-23	40.0500	40.3985	38.941000	38.9700	-2.939%	6,349,528	+13.549%
2025-06-20	40.3000	40.4250	39.990000	40.1500	+0.250%	5,454,480	+10.212%
2025-06-18	41.0000	41.2000	39.905000	40.0500	-2.412%	11,397,281	+10.487%
2025-06-17	41.1900	41.4800	40.845000	41.0400	+0.910%	4,917,319	+7.822%
2025-06-16	40.6600	41.2100	40.370000	40.6700	-0.708%	5,648,783	+8.803%
2025-06-13	40.3500	41.0000	39.780000	40.9600	+4.784%	7,536,676	+8.032%
2025-06-12	38.6700	39.1300	38.600000	39.0900	+0.592%	3,120,106	+13.200%
2025-06-11	37.9600	38.8900	37.730000	38.8600	+3.296%	4,127,813	+13.870%
2025-06-10	37.2400	38.0050	37.130000	37.6200	+1.731%	6,065,950	+17.624%
2025-06-09	36.8300	37.2550	36.669000	36.9800	+0.544%	7,456,717	+19.659%
2025-06-06	36.7000	37.0500	36.600000	36.7800	+0.492%	6,282,209	+20.310%
2025-06-05	36.5050	36.9250	36.340000	36.6000	+0.743%	7,284,857	+20.902%
2025-06-04	36.4800	37.0000	35.930000	36.3300	-1.598%	6,873,974	+21.800%
2025-06-03	36.4450	37.1700	36.170000	36.9200	+0.737%	5,032,847	+19.854%
2025-06-02	36.4600	36.7500	36.030000	36.6500	+3.094%	12,837,185	+20.737%
2025-05-30	35.4900	35.8000	35.290000	35.5500	-0.587%	3,871,144	+24.473%
2025-05-29	35.3500	35.8150	35.350000	35.7600	+1.217%	4,310,435	+23.742%
2025-05-28	36.0300	36.0600	35.330000	35.3300	-1.092%	4,713,457	+25.248%
2025-05-27	36.2800	36.3700	35.565000	35.7200	+0.028%	2,617,369	+23.880%
2025-05-23	34.9900	35.8379	34.990000	35.7100	+0.961%	4,215,935	+23.915%
2025-05-22	35.0000	35.6100	34.670000	35.3700	+0.655%	3,188,773	+25.106%
2025-05-21	35.3500	35.6650	35.140000	35.1400	-0.227%	2,499,242	+25.925%
2025-05-20	35.6900	36.2700	35.085000	35.2200	-0.480%	2,727,176	+25.639%
2025-05-19	35.4800	35.5000	35.070000	35.3900	-0.729%	2,243,197	+25.035%
2025-05-16	36.1400	36.1400	35.600000	35.6500	-0.945%	3,472,504	+24.123%
2025-05-15	35.7500	36.0300	35.365000	35.9900	-0.963%	2,710,765	+22.951%
2025-05-14	36.0800	36.4650	36.080000	36.3400	-0.192%	2,597,972	+21.767%
2025-05-13	36.1700	36.5950	35.950000	36.4100	+1.505%	3,370,691	+21.533%
2025-05-12	36.1100	36.1100	35.531725	35.8700	+2.603%	4,159,862	+23.362%
2025-05-09	34.6500	35.0100	34.480000	34.9600	+2.073%	4,911,127	+26.573%
2025-05-08	34.1800	34.6000	34.040000	34.2500	+0.854%	8,713,175	+29.197%
2025-05-07	35.1600	35.4000	33.500000	33.9600	-3.303%	14,759,390	+30.300%
2025-05-06	35.1900	35.5100	34.920000	35.1200	+0.659%	9,332,690	+25.997%
2025-05-05	35.5100	35.5900	34.790000	34.8900	-3.218%	5,561,993	+26.827%
2025-05-02	36.1000	36.3400	35.690000	36.0500	+0.980%	4,664,833	+22.746%
2025-05-01	35.1800	36.0200	35.030000	35.7000	+1.162%	5,175,221	+23.950%
2025-04-30	35.3100	35.6400	34.690000	35.2900	-1.287%	5,651,701	+25.390%
2025-04-29	35.2800	35.9700	35.250000	35.7500	+0.112%	2,465,010	+23.776%
2025-04-28	35.4000	35.8650	35.400000	35.7100	+0.309%	2,830,729	+23.915%
2025-04-25	35.1500	35.9300	35.150000	35.6000	0.000%	2,459,538	+24.298%
2025-04-24	35.4500	35.6100	35.120000	35.6000	+1.482%	3,467,485	+24.298%
2025-04-23	35.5800	35.9200	34.820000	35.0800	-0.960%	3,011,972	+26.140%
2025-04-22	35.1900	35.7400	34.910000	35.4200	+2.488%	2,957,610	+24.929%
2025-04-21	34.2800	34.6800	33.970000	34.5600	+0.058%	4,097,277	+28.038%
2025-04-17	34.0800	34.9400	34.040000	34.5400	+2.159%	3,015,338	+28.112%
2025-04-16	33.4000	34.1000	33.390000	33.8100	+1.562%	3,752,241	+30.878%
2025-04-15	33.4800	33.9250	33.105000	33.2900	-0.568%	3,695,662	+32.923%
2025-04-14	34.3000	34.3000	33.005000	33.4800	+0.090%	3,732,677	+32.168%
2025-04-11	32.5400	33.6883	32.170000	33.4500	+3.850%	6,236,898	+32.287%
2025-04-10	33.3800	33.5500	31.635000	32.2100	-5.846%	6,354,984	+37.380%
2025-04-09	31.0100	34.7500	30.790000	34.2100	+8.465%	12,685,531	+29.348%
2025-04-08	33.8500	33.9150	31.295000	31.5400	-4.742%	9,844,798	+40.298%
2025-04-07	31.8950	34.0200	31.040000	33.1100	-0.271%	8,070,369	+33.645%
2025-04-04	35.2100	35.3950	32.780000	33.2000	-9.734%	10,312,814	+33.283%
2025-04-03	37.7800	38.1900	36.640000	36.7800	-6.006%	5,465,753	+20.310%
2025-04-02	38.6700	39.1600	38.510000	39.1300	+0.205%	1,964,323	+13.085%
2025-04-01	38.6500	39.0550	38.400000	39.0500	+0.852%	2,221,803	+13.316%
2025-03-31	38.0700	39.1200	37.910000	38.7200	+0.991%	2,995,629	+14.282%
2025-03-28	38.4500	38.7550	38.160000	38.3400	-0.725%	2,789,152	+15.415%
2025-03-27	38.7600	39.0650	38.490000	38.6200	-0.618%	2,595,665	+14.578%
2025-03-26	38.7900	39.1300	38.630000	38.8600	+0.988%	3,080,850	+13.870%
2025-03-25	38.7000	39.0300	38.175000	38.4800	+0.182%	3,045,340	+14.995%
2025-03-24	37.6600	38.4600	37.585000	38.4100	+2.563%	3,308,409	+15.204%
2025-03-21	37.5800	37.6300	37.190000	37.4500	-0.689%	3,645,351	+18.158%
2025-03-20	37.1700	37.7200	36.950000	37.7100	+0.533%	6,798,147	+17.343%
2025-03-19	37.6500	37.9900	36.975000	37.5100	-0.266%	4,346,226	+17.969%
2025-03-18	37.8200	37.9800	37.160000	37.6100	-0.053%	2,892,632	+17.655%
2025-03-17	36.8500	37.7700	36.850000	37.6300	+2.590%	6,304,814	+17.592%
2025-03-14	35.9100	36.6800	35.719700	36.6800	+2.401%	2,892,955	+20.638%
2025-03-13	35.6500	36.1750	35.285000	35.8200	+0.196%	6,534,528	+23.534%
2025-03-12	35.4200	35.9800	35.080000	35.7500	+1.046%	6,005,916	+23.776%
2025-03-11	35.7900	36.0100	35.080000	35.3800	-0.785%	6,357,355	+25.071%
2025-03-10	35.7300	36.1400	35.440000	35.6600	-0.224%	4,845,475	+24.089%
2025-03-07	35.0000	36.0150	34.875000	35.7400	+2.849%	5,931,473	+23.811%
2025-03-06	34.0300	35.0000	33.890000	34.7500	+1.401%	5,218,754	+27.338%
2025-03-05	34.7700	34.9400	33.810000	34.2700	-2.225%	10,509,635	+29.122%
2025-03-04	35.3300	35.5200	34.540000	35.0500	-3.150%	7,046,777	+26.248%
2025-03-03	38.3500	38.5000	35.860000	36.1900	-5.460%	12,615,728	+22.271%
2025-02-28	37.9900	38.3500	37.585000	38.2800	+0.209%	3,781,127	+15.596%
2025-02-27	38.2700	38.7500	38.200000	38.2000	-0.105%	2,964,993	+15.838%
2025-02-26	38.3900	38.4700	38.010000	38.2400	-1.010%	2,974,371	+15.717%
2025-02-25	39.2300	39.4500	38.110000	38.6300	-1.278%	3,913,692	+14.548%
2025-02-24	39.8300	39.8400	39.050000	39.1300	-0.912%	3,374,851	+13.085%
2025-02-21	39.9200	39.9650	39.230000	39.4900	-1.693%	2,853,229	+12.054%
2025-02-20	39.7800	40.3300	39.700000	40.1700	+0.702%	2,923,835	+10.157%
2025-02-19	39.9500	40.0950	39.640000	39.8900	+0.126%	2,279,575	+10.930%
2025-02-18	39.6500	40.1300	39.250000	39.8400	+0.708%	6,174,218	+11.069%
2025-02-14	40.3000	40.3900	39.420000	39.5600	-0.976%	3,710,050	+11.855%
2025-02-13	39.4800	40.1200	39.460000	39.9500	+0.782%	3,222,797	+10.763%
2025-02-12	40.3900	40.6800	39.395000	39.6400	-2.437%	3,435,281	+11.630%
2025-02-11	39.9000	40.7450	39.730000	40.6300	+2.783%	7,336,431	+8.910%
2025-02-10	39.0900	39.6600	39.020000	39.5300	+2.013%	6,229,675	+11.940%
2025-02-07	38.8000	39.1350	38.120000	38.7500	+0.806%	6,588,569	+14.194%
2025-02-06	38.8750	39.5350	38.085000	38.4400	-0.646%	4,442,683	+15.114%
2025-02-05	38.0700	38.8800	38.010000	38.6900	+1.415%	4,171,952	+14.371%
2025-02-04	37.5300	38.6200	37.440000	38.1500	+1.571%	5,915,704	+15.990%
2025-02-03	36.1800	38.0600	36.010000	37.5600	0.000%	4,631,036	+17.812%
2025-01-31	38.6400	38.7400	37.250000	37.5600	-2.795%	5,210,475	+17.812%
2025-01-30	38.8800	39.0350	38.214100	38.6400	+0.104%	4,257,334	+14.519%
2025-01-29	37.9800	38.6900	37.960000	38.6000	+0.889%	3,171,470	+14.637%
2025-01-28	38.8800	38.8900	37.950000	38.2600	-1.315%	2,800,680	+15.656%
2025-01-27	38.7600	38.9950	38.110000	38.7700	-0.462%	3,255,272	+14.135%
2025-01-24	39.3900	39.5300	38.910000	38.9500	-1.167%	2,683,603	+13.607%
2025-01-23	39.4400	39.7500	39.090000	39.4100	+0.459%	2,625,255	+12.281%
2025-01-22	39.8000	40.1600	39.190000	39.2300	-1.432%	3,209,984	+12.796%
2025-01-21	39.1600	39.9400	38.890000	39.8000	+1.973%	3,730,661	+11.181%
2025-01-17	38.7800	39.2300	38.660000	39.0300	-0.102%	4,007,058	+13.374%
2025-01-16	39.8800	40.0100	38.875000	39.0700	-2.593%	6,845,323	+13.258%
2025-01-15	40.0000	40.2650	39.840000	40.1100	+0.855%	4,098,911	+10.322%
2025-01-14	39.2900	39.8700	39.040000	39.7700	+0.965%	5,414,159	+11.265%
2025-01-13	39.5600	40.6400	39.235000	39.3900	+0.025%	6,779,048	+12.338%
2025-01-10	38.8000	39.5500	38.770000	39.3800	+2.739%	5,417,547	+12.367%
2025-01-08	38.0900	38.4300	37.940000	38.3300	0.000%	4,399,684	+15.445%
2025-01-07	37.4100	38.5565	37.410000	38.3300	+3.707%	5,354,802	+15.445%
2025-01-06	36.8000	37.4600	36.790000	36.9600	+1.455%	3,399,337	+19.724%
2025-01-03	36.2700	36.4500	35.945000	36.4300	+1.082%	2,684,586	+21.466%
2025-01-02	36.0000	36.3500	35.790000	36.0400	+1.009%	2,315,900	+22.780%
2024-12-31	35.3400	35.7600	35.200000	35.6800	+1.105%	2,136,241	+24.019%
2024-12-30	35.2300	35.5691	35.010000	35.2900	+0.085%	2,287,292	+25.390%
2024-12-27	35.1000	35.6400	35.030000	35.2600	+0.284%	2,546,514	+25.496%
2024-12-26	35.1800	35.3750	34.970000	35.1600	-0.057%	1,449,825	+25.853%
2024-12-24	35.2400	35.3400	34.810000	35.1800	+0.428%	1,235,821	+25.782%
2024-12-23	34.3500	35.1550	34.170000	35.0300	+1.536%	3,890,631	+26.320%
2024-12-20	34.4500	34.9650	34.270000	34.5000	-0.318%	3,675,460	+28.261%
2024-12-19	35.2500	35.3600	34.490000	34.6100	-0.689%	4,043,853	+27.853%
2024-12-18	35.8700	35.9900	34.760000	34.8500	-2.762%	3,859,508	+26.973%
2024-12-17	35.8000	36.0630	35.550000	35.8400	-1.076%	3,950,426	+23.465%
2024-12-16	36.3000	36.3900	35.855000	36.2300	-1.495%	6,631,592	+22.136%
2024-12-13	37.1700	37.2700	36.535000	36.7800	-1.102%	4,953,245	+20.310%
2024-12-12	38.0000	38.0000	37.150000	37.1900	-2.516%	4,352,527	+18.984%
2024-12-11	37.9600	38.1700	37.800000	38.1500	+0.819%	3,291,600	+15.990%
2024-12-10	38.4000	38.4200	37.820000	37.8400	-0.916%	2,558,994	+16.940%
2024-12-09	38.8200	39.2400	38.180000	38.1900	-0.495%	4,586,042	+15.868%
2024-12-06	39.0200	39.1000	38.180000	38.3800	-1.967%	3,904,266	+15.294%
2024-12-05	38.6800	39.4280	38.580000	39.1500	+1.768%	3,543,847	+13.027%
2024-12-04	38.9300	39.0900	38.185000	38.4700	-1.258%	4,160,720	+15.025%
2024-12-03	39.2400	39.2400	38.660000	38.9600	-0.688%	5,462,903	+13.578%
2024-12-02	39.6500	39.7700	38.835000	39.2300	-0.633%	11,742,734	+12.796%
2024-11-29	39.5700	39.8800	39.475000	39.4800	-0.177%	1,689,595	+12.082%
2024-11-27	39.4500	39.9200	39.260000	39.5500	+0.025%	3,653,869	+11.884%
2024-11-26	40.4600	40.4800	39.230000	39.5400	-2.755%	6,041,065	+11.912%
2024-11-25	41.5400	41.7496	40.295000	40.6600	-2.095%	6,276,259	+8.829%
2024-11-22	41.2300	41.5400	40.920000	41.5300	+0.973%	5,191,198	+6.549%
2024-11-21	41.1200	41.3600	40.850000	41.1300	+0.735%	4,045,501	+7.586%
2024-11-20	41.0000	41.1150	40.540000	40.8300	-0.366%	2,878,978	+8.376%
2024-11-19	40.3600	40.9800	40.270000	40.9800	+0.417%	3,068,132	+7.980%
2024-11-18	40.8700	41.0100	40.460000	40.8100	+0.815%	3,790,904	+8.429%
2024-11-15	40.3800	40.8200	40.155000	40.4800	+0.099%	4,830,466	+9.313%
2024-11-14	40.0400	40.7800	39.885000	40.4400	+2.121%	8,203,629	+9.421%
2024-11-13	39.7900	39.9800	38.720000	39.6000	+3.910%	9,192,579	+11.742%
2024-11-12	38.6700	38.9900	37.900000	38.1100	-1.854%	6,683,541	+16.111%
2024-11-11	39.1000	39.4600	38.710000	38.8300	-0.843%	4,223,387	+13.958%
2024-11-08	39.2600	39.3300	38.840000	39.1600	-1.111%	2,309,781	+12.998%
2024-11-07	39.4700	39.8400	39.025000	39.6000	+0.995%	2,309,986	+11.742%
2024-11-06	38.2300	39.3100	38.147200	39.2100	+2.003%	3,076,769	+12.854%
2024-11-05	38.3200	38.8200	38.150000	38.4400	+0.707%	2,164,901	+15.114%
2024-11-04	38.0800	38.4100	37.990000	38.1700	+1.543%	1,816,505	+15.929%
2024-11-01	38.2500	38.5900	37.400000	37.5900	-0.477%	2,903,600	+17.717%
2024-10-31	38.2600	38.3000	37.330000	37.7700	-0.840%	3,356,708	+17.156%
2024-10-30	38.3100	38.4600	37.890000	38.0900	+0.053%	2,495,067	+16.172%
2024-10-29	38.4000	38.4000	37.750000	38.0700	-1.040%	3,040,362	+16.233%
2024-10-28	37.8800	38.5100	37.660000	38.4700	-1.258%	2,710,942	+15.025%
2024-10-25	38.8000	39.1350	38.605000	38.9600	+1.169%	1,673,540	+13.578%
2024-10-24	38.7300	38.8500	38.060000	38.5100	-0.233%	2,442,982	+14.905%
2024-10-23	38.9800	39.0067	38.270000	38.6000	-1.430%	1,808,707	+14.637%
2024-10-22	39.0900	39.3550	38.730000	39.1600	+0.462%	3,185,241	+12.998%
2024-10-21	39.3300	39.5700	38.720000	38.9800	-0.307%	2,179,719	+13.520%
2024-10-18	38.7300	39.2200	38.520000	39.1000	+0.308%	2,362,076	+13.171%
2024-10-17	38.5700	38.9900	38.490000	38.9800	+0.854%	2,066,821	+13.520%
2024-10-16	38.3700	38.7500	38.280000	38.6500	+0.967%	2,497,180	+14.489%
2024-10-15	38.7000	38.9300	38.165000	38.2800	-4.396%	3,337,792	+15.596%
2024-10-14	40.0000	40.3600	39.940000	40.0400	-0.867%	1,505,676	+10.514%
2024-10-11	40.4300	40.4600	40.105000	40.3900	-0.173%	2,473,458	+9.557%
2024-10-10	39.8400	40.5800	39.670000	40.4600	+2.404%	3,210,826	+9.367%
2024-10-09	38.8600	39.6200	38.790000	39.5100	+0.586%	2,534,311	+11.997%
2024-10-08	39.6200	39.7100	38.890000	39.2800	-2.940%	2,646,256	+12.653%
2024-10-07	40.0500	40.6800	39.990000	40.4700	+1.251%	2,870,367	+9.340%
2024-10-04	39.6700	39.9800	39.190000	39.9700	+1.164%	4,114,673	+10.708%
2024-10-03	38.7300	39.5600	38.400000	39.5100	+2.172%	2,742,599	+11.997%
2024-10-02	39.1800	39.2500	38.225000	38.6700	+0.442%	2,274,392	+14.430%
2024-10-01	36.6600	38.5850	36.610000	38.5000	+4.280%	4,280,234	+14.935%
2024-09-30	36.7500	37.1600	36.635000	36.9200	+0.326%	3,324,689	+19.854%
2024-09-27	36.6000	36.9600	36.480000	36.8000	+0.794%	3,031,696	+20.245%
2024-09-26	36.6200	37.1900	36.390000	36.5100	-2.432%	6,566,283	+21.200%
2024-09-25	38.0800	38.2800	37.200000	37.4200	-1.991%	3,184,502	+18.252%
2024-09-24	38.5200	38.7600	38.180000	38.1800	+0.845%	3,120,212	+15.898%
2024-09-23	37.5000	38.2100	37.380000	37.8600	+1.747%	7,225,270	+16.878%
2024-09-20	37.6400	37.6950	36.735000	37.2100	-1.352%	5,024,187	+18.920%
2024-09-19	37.6700	37.9550	37.405000	37.7200	+2.029%	5,149,055	+17.312%
2024-09-18	37.1600	37.6100	36.840500	36.9700	-0.752%	2,332,592	+19.692%
2024-09-17	36.8300	37.2600	36.710000	37.2500	+1.443%	2,497,047	+18.792%
2024-09-16	36.7700	36.9000	36.130000	36.7200	+0.768%	3,143,563	+20.507%
2024-09-13	36.5800	36.9900	36.410000	36.4400	+0.413%	4,283,578	+21.432%
2024-09-12	36.1000	36.4300	35.925000	36.2900	+0.638%	3,644,624	+21.934%
2024-09-11	36.3100	36.6200	35.540000	36.0600	-0.055%	3,556,564	+22.712%
2024-09-10	37.4200	37.4600	35.840000	36.0800	-3.529%	3,587,295	+22.644%
2024-09-09	37.3800	37.8350	37.280000	37.4000	+0.214%	5,269,492	+18.316%
2024-09-06	38.1300	38.5350	37.140000	37.3200	-1.789%	3,862,431	+18.569%
2024-09-05	39.1900	39.4100	37.960000	38.0000	-2.138%	4,478,134	+16.447%
2024-09-04	39.3800	39.5300	38.820000	38.8300	-2.241%	5,350,505	+13.958%
2024-09-03	39.8100	39.8450	38.925000	39.7200	-2.023%	16,262,083	+11.405%
2024-08-30	40.6700	40.8100	40.133900	40.5400	-1.050%	2,288,892	+9.151%
2024-08-29	40.8300	41.3250	40.680000	40.9700	+0.886%	1,938,431	+8.006%
2024-08-28	40.4400	40.9100	40.250000	40.6100	-0.514%	2,980,045	+8.963%
2024-08-27	41.5000	41.5700	40.700000	40.8200	-2.110%	2,735,859	+8.403%
2024-08-26	41.5100	41.9450	41.390000	41.7000	+2.106%	4,639,184	+6.115%
2024-08-23	40.8200	40.9600	40.475000	40.8400	+1.214%	3,393,676	+8.350%
2024-08-22	40.3300	40.6300	40.210000	40.3500	+0.273%	4,360,260	+9.665%
2024-08-21	40.6800	40.8100	40.170000	40.2400	-0.198%	4,657,177	+9.965%
2024-08-20	41.2700	41.4000	40.225000	40.3200	-2.515%	4,836,524	+9.747%
2024-08-19	41.3200	41.9150	41.270000	41.3600	+0.048%	3,938,165	+6.987%
2024-08-16	41.1900	41.6800	41.110000	41.3400	-0.625%	2,250,981	+7.039%
2024-08-15	41.4200	41.8100	41.400000	41.6000	+1.118%	2,860,190	+6.370%
2024-08-14	40.9700	41.2950	40.845000	41.1400	+0.464%	2,651,561	+7.560%
2024-08-13	40.3500	40.9950	40.300000	40.9500	+1.036%	3,472,693	+8.059%
2024-08-12	39.9700	40.7800	39.860000	40.5300	+2.168%	4,382,171	+9.178%
2024-08-09	40.0000	40.0000	39.242800	39.6700	-0.302%	4,015,310	+11.545%
2024-08-08	38.9400	39.8750	38.880000	39.7900	+2.817%	3,413,744	+11.209%
2024-08-07	38.6800	39.7800	38.480000	38.7000	+4.538%	6,782,074	+14.341%
2024-08-06	36.2600	37.3550	35.900000	37.0200	+1.536%	5,187,933	+19.530%
2024-08-05	35.5550	36.7400	35.090000	36.4600	-0.762%	4,675,434	+21.366%
2024-08-02	37.9700	38.0300	36.140000	36.7400	-4.670%	5,681,586	+20.441%
2024-08-01	39.7600	40.2900	38.105000	38.5400	-3.457%	3,519,400	+14.816%
2024-07-31	39.2600	39.9800	39.230000	39.9200	+3.931%	3,180,853	+10.847%
2024-07-30	38.2100	38.6450	38.170000	38.4100	+0.313%	2,856,188	+15.204%
2024-07-29	38.5800	38.7200	37.800000	38.2900	-0.545%	2,334,978	+15.565%
2024-07-26	38.5700	38.6700	38.050000	38.5000	+0.052%	1,539,001	+14.935%
2024-07-25	37.9500	38.6400	37.720000	38.4800	+1.157%	2,167,762	+14.995%
2024-07-24	38.0100	38.5800	37.890000	38.0400	-0.131%	2,624,928	+16.325%
2024-07-23	38.5500	38.5500	37.820000	38.0900	-1.779%	3,258,531	+16.172%
2024-07-22	38.4400	38.9000	38.075000	38.7800	+0.675%	2,871,421	+14.105%
2024-07-19	38.6700	39.1000	38.220000	38.5200	-0.773%	2,383,206	+14.875%
2024-07-18	39.1000	39.2250	38.685000	38.8200	-0.077%	2,877,182	+13.988%
2024-07-17	38.4000	39.1850	38.370000	38.8500	+1.198%	3,077,191	+13.900%
2024-07-16	38.5000	38.6850	38.290000	38.3900	-1.209%	5,408,038	+15.264%
2024-07-15	38.4700	39.2000	38.079000	38.8600	+1.542%	2,582,965	+13.870%
2024-07-12	38.6400	38.6600	38.010000	38.2700	+0.105%	2,057,140	+15.626%
2024-07-11	38.0500	38.4200	37.450000	38.2300	+0.897%	2,546,806	+15.747%
2024-07-10	37.6300	38.1700	37.360000	37.8900	+1.148%	3,322,599	+16.785%
2024-07-09	37.7200	37.9350	37.420000	37.4600	-1.291%	3,351,383	+18.126%
2024-07-08	37.6900	38.0700	37.570000	37.9500	+0.450%	2,993,794	+16.601%
2024-07-05	38.9400	39.0100	37.610000	37.7800	-3.203%	7,841,529	+17.125%
2024-07-03	38.9900	39.4350	38.850000	39.0300	+0.671%	1,332,888	+13.374%
2024-07-02	38.4700	38.7800	38.310000	38.7700	+1.439%	4,174,388	+14.135%
2024-07-01	38.2600	38.6500	38.150000	38.2200	+0.315%	3,017,310	+15.777%
2024-06-28	38.3000	38.5000	37.800000	38.1000	+0.237%	3,880,495	+16.142%
2024-06-27	37.5600	38.0300	37.490000	38.0100	+1.903%	4,554,137	+16.417%
2024-06-26	37.3300	37.6900	37.060000	37.3000	-1.140%	4,239,209	+18.633%
2024-06-25	37.8000	37.8900	37.390000	37.7300	-0.422%	5,145,523	+17.281%
2024-06-24	36.8900	38.0400	36.780000	37.8900	+3.299%	6,634,669	+16.785%
2024-06-21	37.0500	37.2200	36.545000	36.6800	-1.239%	3,575,101	+20.638%
2024-06-20	37.1500	37.6550	36.970000	37.1400	+0.351%	4,093,511	+19.144%
2024-06-18	36.5100	37.2500	36.430000	37.0100	+1.760%	4,258,850	+19.562%
2024-06-17	36.7200	36.7426	36.150000	36.3700	-0.574%	19,294,777	+21.666%

document.getElementById("JHxGPl").onerror = function(){this.style.display='none';}; .dark-mode .bYj1Wc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bYj1Wc{ color: #333333; background-color: white; border: 2px solid #333333; }SUSuncor Energy, Inc.stock NYSE

SU
Suncor Energy, Inc.
stock NYSE