Dark

SU
Suncor Energy, Inc.
stock NYSE

At Close

Aug 13, 2026 3:59:58 PM EDT

65.46USD+2.473%(+1.58)3,084,094

65.43Bid 65.46Ask 0.03Spread

Pre-market

Aug 13, 2026 9:28:30 AM EDT

62.79USD-1.706%(-1.09)4,170

After-hours

Aug 13, 2026 4:51:30 PM EDT

65.41USD-0.076%(-0.05)415

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-13	63.4700	65.5000	63.460000	65.4600	+2.473%	3,084,094	0.000%
2026-08-12	62.9600	64.0600	62.536400	63.8800	+0.948%	6,299,602	+2.473%
2026-08-11	62.7400	63.7400	62.670000	63.2800	+0.877%	3,231,910	+3.445%
2026-08-10	61.2300	63.1700	60.900000	62.7300	+4.376%	8,367,979	+4.352%
2026-08-07	60.8700	61.1650	59.950000	60.1000	-2.037%	5,450,666	+8.918%
2026-08-06	63.2000	63.3800	60.300000	61.3500	-2.340%	9,246,597	+6.699%
2026-08-05	65.2400	65.6000	62.675000	62.8200	-2.529%	7,402,376	+4.202%
2026-08-04	64.8100	65.2300	63.550000	64.4500	-2.319%	5,928,961	+1.567%
2026-08-03	65.7700	66.7000	65.300000	65.9800	-1.932%	3,966,138	-0.788%
2026-07-31	67.2000	67.4800	66.364600	67.2800	+0.824%	4,235,710	-2.705%
2026-07-30	65.0600	66.9650	65.055000	66.7300	+1.413%	2,800,905	-1.903%
2026-07-29	65.4400	66.1100	65.130100	65.8000	+2.973%	3,525,200	-0.517%
2026-07-28	64.0100	64.9100	63.262700	63.9000	-0.156%	3,538,587	+2.441%
2026-07-27	64.4000	64.7450	63.590000	64.0000	-2.750%	4,320,594	+2.281%
2026-07-24	66.0700	66.7300	65.520000	65.8100	-0.903%	4,035,236	-0.532%
2026-07-23	65.8100	66.7850	65.705000	66.4100	+2.611%	3,225,746	-1.431%
2026-07-22	64.3350	65.1800	64.270000	64.7200	+1.601%	2,829,118	+1.143%
2026-07-21	62.7000	63.7100	62.700000	63.7000	+2.329%	4,244,984	+2.763%
2026-07-20	62.1800	62.9100	61.580000	62.2500	-0.288%	3,773,818	+5.157%
2026-07-17	61.9500	62.6500	61.660000	62.4300	+2.884%	4,316,824	+4.853%
2026-07-16	60.6700	61.3150	60.530000	60.6800	+0.066%	3,311,800	+7.877%
2026-07-15	61.5000	61.5100	59.830000	60.6400	-0.655%	3,401,106	+7.949%
2026-07-14	61.7950	62.2700	60.785000	61.0400	-0.375%	4,496,207	+7.241%
2026-07-13	60.3600	61.5905	59.930000	61.2700	+3.409%	3,637,174	+6.839%
2026-07-10	58.5700	59.2700	58.510000	59.2500	+1.299%	3,398,927	+10.481%
2026-07-09	58.9000	58.9600	58.260000	58.4900	-0.965%	3,381,738	+11.917%
2026-07-08	58.0900	59.0700	57.410000	59.0600	+4.236%	7,347,366	+10.836%
2026-07-07	55.4700	56.8850	55.340000	56.6600	+3.187%	3,303,589	+15.531%
2026-07-06	55.1000	55.3400	54.410000	54.9100	-0.254%	4,859,250	+19.213%
2026-07-02	53.9900	55.0900	53.630000	55.0500	+2.763%	5,150,258	+18.910%
2026-07-01	53.6800	54.0900	53.290000	53.5700	-0.205%	2,132,984	+22.195%
2026-06-30	54.2000	54.4900	53.470000	53.6800	-0.242%	4,053,553	+21.945%
2026-06-29	54.3980	54.6450	53.740000	53.8100	-0.167%	5,446,445	+21.650%
2026-06-26	53.9400	54.1900	53.355000	53.9000	-0.846%	5,889,580	+21.447%
2026-06-25	54.0600	54.7250	53.965000	54.3600	-0.184%	4,652,912	+20.419%
2026-06-24	55.0400	55.4000	53.880000	54.4600	-3.611%	6,292,254	+20.198%
2026-06-23	55.8000	56.5950	55.540000	56.5000	+0.480%	3,904,280	+15.858%
2026-06-22	55.5800	56.2300	54.610000	56.2300	+1.627%	3,343,061	+16.415%
2026-06-18	55.4500	55.7100	54.370000	55.3300	-1.688%	10,283,962	+18.308%
2026-06-17	58.1400	58.4000	56.020000	56.2800	-3.232%	7,553,431	+16.311%
2026-06-16	58.6900	58.9500	57.989500	58.1600	-2.498%	6,660,374	+12.552%
2026-06-15	59.7600	59.7600	58.200000	59.6500	-3.166%	6,499,235	+9.740%
2026-06-12	61.0000	62.0350	60.850000	61.6000	-0.324%	4,178,414	+6.266%
2026-06-11	63.0000	63.0550	61.170000	61.8000	-0.467%	5,442,236	+5.922%
2026-06-10	61.8300	62.6200	61.520000	62.0900	+1.454%	4,473,964	+5.428%
2026-06-09	62.9400	63.0700	60.505000	61.2000	-3.241%	6,685,038	+6.961%
2026-06-08	63.4600	64.1200	62.880000	63.2500	+1.655%	3,714,318	+3.494%
2026-06-05	64.9900	65.1000	62.205000	62.2200	-4.964%	4,183,073	+5.207%
2026-06-04	64.0800	65.7600	63.950000	65.4700	-0.107%	2,641,475	-0.015%
2026-06-03	65.8000	66.3450	65.380000	65.5400	+0.352%	12,731,220	-0.122%
2026-06-02	63.7600	65.3500	63.760000	65.3100	+2.431%	2,523,640	+0.230%
2026-06-01	63.6600	64.8600	63.210000	63.7600	+2.245%	3,923,817	+2.666%
2026-05-29	63.0000	63.1150	61.750000	62.3600	-1.501%	3,729,343	+4.971%
2026-05-28	64.8900	64.8900	63.265000	63.3100	-1.032%	2,424,985	+3.396%
2026-05-27	64.5000	65.0500	63.790000	63.9700	-2.425%	3,208,810	+2.329%
2026-05-26	66.2350	66.6500	65.490300	65.5600	-2.643%	3,137,378	-0.153%
2026-05-22	67.5900	68.1400	67.170000	67.3400	-0.576%	1,875,477	-2.792%
2026-05-21	67.8800	69.1600	67.400000	67.7300	-0.147%	3,610,445	-3.352%
2026-05-20	69.2300	69.7800	67.740000	67.8300	-2.613%	3,330,653	-3.494%
2026-05-19	69.0050	70.2000	68.380000	69.6500	-0.115%	3,332,072	-6.016%
2026-05-18	68.0100	70.1700	67.610000	69.7300	+2.109%	3,133,288	-6.124%
2026-05-15	67.3200	68.3750	67.080000	68.2900	+2.246%	3,539,389	-4.144%
2026-05-14	65.8100	67.1700	65.680000	66.7900	+1.090%	3,779,710	-1.991%
2026-05-13	66.5600	67.0000	65.415000	66.0700	-0.736%	2,948,062	-0.923%
2026-05-12	65.4500	66.7100	65.280000	66.5600	+2.211%	3,488,402	-1.653%
2026-05-11	64.8600	65.3700	64.520000	65.1200	+1.734%	3,173,157	+0.522%
2026-05-08	63.5200	64.8200	63.170000	64.0100	+0.424%	2,461,693	+2.265%
2026-05-07	63.2900	64.2200	62.740000	63.7400	-0.902%	3,241,801	+2.698%
2026-05-06	67.5000	68.2200	64.175000	64.3200	-7.653%	5,899,122	+1.772%
2026-05-05	68.1800	70.2900	67.952300	69.6500	+1.590%	3,808,960	-6.016%
2026-05-04	67.8200	68.9550	66.800000	68.5600	+1.495%	3,339,883	-4.522%
2026-05-01	68.3000	68.3000	66.360000	67.5500	-1.329%	3,580,038	-3.094%
2026-04-30	66.7200	68.6200	66.100000	68.4600	+2.072%	2,795,701	-4.382%
2026-04-29	65.9600	67.1200	65.685000	67.0700	+2.884%	2,134,082	-2.400%
2026-04-28	64.9700	65.7350	64.840000	65.1900	+1.117%	3,137,240	+0.414%
2026-04-27	64.6400	64.9501	64.080000	64.4700	+0.734%	2,329,022	+1.536%
2026-04-24	64.3300	64.4300	63.200000	64.0000	-0.867%	2,817,768	+2.281%
2026-04-23	63.7600	64.6000	63.650000	64.5600	+1.781%	2,201,844	+1.394%
2026-04-22	63.0550	63.5750	62.675000	63.4300	+1.407%	2,363,044	+3.200%
2026-04-21	61.8800	62.7700	61.670000	62.5500	+1.443%	4,234,879	+4.652%
2026-04-20	61.5850	62.0400	61.425000	61.6600	+0.818%	2,954,073	+6.163%
2026-04-17	61.1700	61.8600	59.270000	61.1600	-4.168%	7,049,139	+7.031%
2026-04-16	63.1800	63.9800	63.010000	63.8200	+1.350%	4,870,584	+2.570%
2026-04-15	63.5100	63.9100	62.900000	62.9700	-0.928%	2,364,924	+3.954%
2026-04-14	64.3900	64.6700	63.190000	63.5600	-1.974%	3,916,769	+2.989%
2026-04-13	65.3000	65.5400	64.690000	64.8400	+0.636%	3,141,728	+0.956%
2026-04-10	63.3900	64.5500	63.300000	64.4300	+1.641%	3,850,485	+1.599%
2026-04-09	65.0000	65.6400	63.100000	63.3900	-1.782%	4,410,965	+3.265%
2026-04-08	62.2800	64.8850	62.140000	64.5400	-3.369%	5,822,980	+1.425%
2026-04-07	66.6600	67.4000	66.440000	66.7900	+1.074%	4,809,784	-1.991%
2026-04-06	66.0900	66.5900	65.170000	66.0800	+0.273%	3,556,306	-0.938%
2026-04-02	66.5100	67.1800	64.965000	65.9000	+1.478%	4,502,703	-0.668%
2026-04-01	64.9050	67.0450	63.980000	64.9400	-1.770%	7,401,662	+0.801%
2026-03-31	66.0100	67.2850	64.050000	66.1100	+0.197%	7,770,189	-0.983%
2026-03-30	67.2500	67.7600	65.565000	65.9800	-1.020%	5,565,668	-0.788%
2026-03-27	65.1100	66.6800	64.980000	66.6600	+2.585%	5,117,228	-1.800%
2026-03-26	64.8000	65.6500	64.400000	64.9800	+0.433%	4,584,944	+0.739%
2026-03-25	63.3600	64.8350	62.950000	64.7000	+0.920%	5,572,134	+1.175%
2026-03-24	63.6900	65.3300	63.320000	64.1100	+1.456%	4,835,583	+2.106%
2026-03-23	62.0950	63.4300	61.370000	63.1900	-0.816%	6,571,350	+3.592%
2026-03-20	63.2500	64.2700	62.555000	63.7100	+0.616%	10,144,569	+2.747%
2026-03-19	62.3600	64.6294	61.990000	63.3200	+2.162%	9,948,341	+3.380%
2026-03-18	61.6300	63.9600	61.005000	61.9800	+1.076%	4,158,321	+5.615%
2026-03-17	60.8600	61.7800	60.430000	61.3200	+1.155%	5,425,351	+6.751%
2026-03-16	59.6300	60.6650	59.240000	60.6200	+1.728%	3,691,333	+7.984%
2026-03-13	59.3600	60.1250	59.000000	59.5900	-0.268%	3,886,197	+9.851%
2026-03-12	58.5500	60.0850	58.480000	59.7500	+2.540%	5,903,685	+9.556%
2026-03-11	57.2600	58.4800	57.000000	58.2700	+1.728%	3,754,975	+12.339%
2026-03-10	57.3600	57.9900	56.585000	57.2800	-0.209%	4,844,125	+14.281%
2026-03-09	57.0800	58.3700	56.820000	57.4000	+0.985%	10,518,268	+14.042%
2026-03-06	58.6300	58.6300	56.530000	56.8400	-1.337%	4,847,813	+15.165%
2026-03-05	57.2500	57.9600	56.810000	57.6100	+0.471%	6,206,709	+13.626%
2026-03-04	55.8700	57.3400	55.290100	57.3400	+0.350%	5,744,354	+14.161%
2026-03-03	58.1450	58.4700	56.470000	57.1400	-1.108%	17,433,865	+14.561%
2026-03-02	58.1450	58.4200	57.150000	57.7800	+2.229%	5,612,396	+13.292%
2026-02-27	55.8900	56.7600	55.640000	56.5200	+1.838%	2,985,398	+15.817%
2026-02-26	55.0000	55.8300	54.820000	55.5000	-0.448%	3,020,467	+17.946%
2026-02-25	55.9900	56.1700	54.990000	55.7500	-0.393%	2,642,503	+17.417%
2026-02-24	57.0100	57.0100	55.730000	55.9700	-0.533%	2,205,775	+16.956%
2026-02-23	55.9800	56.5300	55.830000	56.2700	+0.951%	2,235,549	+16.332%
2026-02-20	56.4800	56.9600	55.490000	55.7400	-1.866%	4,329,671	+17.438%
2026-02-19	56.4000	57.1300	55.870000	56.8000	+1.701%	10,201,432	+15.246%
2026-02-18	55.7700	55.9300	55.290000	55.8500	+1.380%	6,922,769	+17.207%
2026-02-17	55.6000	56.1950	54.290000	55.0900	-1.607%	4,572,206	+18.824%
2026-02-13	55.0000	56.0000	54.890000	55.9900	+1.634%	2,710,219	+16.914%
2026-02-12	55.4800	56.4600	54.840000	55.0900	-1.519%	4,324,578	+18.824%
2026-02-11	55.2900	56.2500	55.090000	55.9400	+2.435%	4,969,317	+17.018%
2026-02-10	54.9000	55.0500	53.925000	54.6100	-0.110%	4,754,150	+19.868%
2026-02-09	53.7500	54.6800	53.750000	54.6700	+1.617%	4,824,314	+19.737%
2026-02-06	53.0500	53.9200	52.790000	53.8000	+1.261%	9,038,890	+21.673%
2026-02-05	52.3500	53.3700	52.090000	53.1300	-0.019%	5,690,675	+23.207%
2026-02-04	53.7900	55.3000	52.560000	53.1400	-0.599%	8,762,531	+23.184%
2026-02-03	53.1600	53.7750	52.680000	53.4600	+1.519%	7,713,203	+22.447%
2026-02-02	51.4400	52.9300	51.380000	52.6600	-0.585%	6,704,585	+24.307%
2026-01-30	53.2500	53.7500	52.005000	52.9700	-1.341%	7,936,959	+23.579%
2026-01-29	54.0950	54.8000	53.365000	53.6900	+1.302%	5,090,274	+21.922%
2026-01-28	52.3900	53.1850	52.050000	53.0000	+1.864%	4,191,042	+23.509%
2026-01-27	51.4900	52.1100	51.380000	52.0300	+1.681%	2,691,774	+25.812%
2026-01-26	51.4200	51.4200	50.760000	51.1700	+0.590%	3,105,814	+27.927%
2026-01-23	50.8900	51.3200	50.300000	50.8700	+2.005%	2,909,432	+28.681%
2026-01-22	50.5300	50.6400	49.500000	49.8700	-1.267%	3,401,007	+31.261%
2026-01-21	50.0900	50.6950	49.790000	50.5100	+2.351%	5,328,164	+29.598%
2026-01-20	50.4200	50.8200	48.985000	49.3500	-0.784%	4,183,252	+32.644%
2026-01-16	49.1200	50.2400	49.120000	49.7400	+1.572%	4,245,720	+31.604%
2026-01-15	49.0100	49.5100	48.580000	48.9700	-1.370%	2,969,528	+33.674%
2026-01-14	48.2500	50.1150	48.250000	49.6500	+3.158%	6,839,336	+31.843%
2026-01-13	46.9800	48.5600	46.760000	48.1300	+3.217%	5,433,958	+36.007%
2026-01-12	47.0000	47.2400	46.525000	46.6300	-0.129%	3,687,260	+40.382%
2026-01-09	45.9300	46.7700	45.860000	46.6900	+2.010%	4,428,082	+40.201%
2026-01-08	45.2700	46.1900	44.750000	45.7700	+1.038%	6,327,644	+43.019%
2026-01-07	44.9900	45.8700	44.560000	45.3000	+0.133%	7,932,040	+44.503%
2026-01-06	44.9300	45.8900	44.760000	45.2400	+1.050%	6,422,188	+44.695%
2026-01-05	44.6500	45.0900	42.690000	44.7700	-1.799%	11,580,149	+46.214%
2026-01-02	44.2400	45.7600	44.140000	45.5900	+2.773%	4,808,183	+43.584%
2025-12-31	44.5300	44.6350	44.090000	44.3600	-0.315%	1,593,566	+47.565%
2025-12-30	43.9600	44.6800	43.900000	44.5000	+1.761%	2,767,702	+47.101%
2025-12-29	43.4600	43.9600	43.360000	43.7300	+1.438%	3,094,883	+49.691%
2025-12-26	43.2400	43.4400	42.980000	43.1100	-0.301%	1,270,539	+51.844%
2025-12-24	42.9900	43.4350	42.990000	43.2400	+0.185%	1,304,114	+51.388%
2025-12-23	43.1100	43.2900	42.460000	43.1600	+0.489%	3,207,180	+51.668%
2025-12-22	43.1500	43.3600	42.930000	42.9500	+0.468%	2,532,249	+52.410%
2025-12-19	42.6000	43.0400	42.530000	42.7500	+0.825%	4,017,671	+53.123%
2025-12-18	42.6600	42.9800	42.335000	42.4000	-0.981%	4,269,777	+54.387%
2025-12-17	42.4100	42.9950	42.090000	42.8200	+1.421%	3,965,939	+52.872%
2025-12-16	43.2700	43.3400	42.160000	42.2200	-3.276%	4,791,608	+55.045%
2025-12-15	44.3900	44.3900	43.355000	43.6500	-1.623%	3,997,578	+49.966%
2025-12-12	44.4200	44.4900	43.951000	44.3700	+0.135%	7,552,333	+47.532%
2025-12-11	44.2800	44.4900	43.910100	44.3100	+0.317%	6,931,921	+47.732%
2025-12-10	43.7200	44.3100	43.539600	44.1700	+0.868%	5,013,763	+48.200%
2025-12-09	44.0300	44.5200	43.710000	43.7900	-0.545%	2,379,455	+49.486%
2025-12-08	44.0000	44.6900	43.840000	44.0300	-0.497%	7,903,346	+48.671%
2025-12-05	44.6900	45.0000	44.150000	44.2500	-1.161%	6,433,089	+47.932%
2025-12-04	44.8600	45.4750	44.730000	44.7700	+0.201%	4,687,889	+46.214%
2025-12-03	43.8300	44.8300	43.740000	44.6800	+1.684%	5,979,107	+46.509%
2025-12-02	44.6900	44.7050	43.845000	43.9400	-1.920%	12,198,055	+48.976%
2025-12-01	45.2300	45.4200	44.600000	44.8000	+0.045%	3,303,550	+46.116%
2025-11-28	44.6300	45.1800	44.540000	44.7800	+0.742%	1,220,411	+46.181%
2025-11-26	44.3500	44.6950	44.255200	44.4500	+0.316%	2,588,029	+47.267%
2025-11-25	44.0500	44.5800	43.690000	44.3100	+0.068%	4,176,367	+47.732%
2025-11-24	44.2000	44.3500	43.550000	44.2800	-0.090%	4,615,347	+47.832%
2025-11-21	44.5200	44.6200	43.950000	44.3200	-0.784%	3,697,351	+47.699%
2025-11-20	45.0000	45.6000	44.650000	44.6700	-0.689%	3,210,193	+46.541%
2025-11-19	44.5800	45.0350	44.270000	44.9800	-0.487%	2,101,845	+45.531%
2025-11-18	44.2000	45.4500	43.890000	45.2000	+1.779%	3,473,608	+44.823%
2025-11-17	44.2800	44.9800	44.100000	44.4100	+0.113%	3,559,415	+47.399%
2025-11-14	43.6200	44.3600	43.340000	44.3600	+1.696%	3,308,111	+47.565%
2025-11-13	44.3000	44.7000	43.390000	43.6200	-1.379%	3,014,637	+50.069%
2025-11-12	43.9600	44.5100	43.505000	44.2300	+0.340%	6,238,991	+47.999%
2025-11-11	43.2400	44.2000	43.215000	44.0800	+2.226%	5,038,768	+48.503%
2025-11-10	42.7400	43.1200	42.260000	43.1200	+1.173%	6,242,327	+51.809%
2025-11-07	42.2100	42.7150	42.035000	42.6200	+1.500%	5,248,396	+53.590%
2025-11-06	41.6600	42.0500	41.380000	41.9900	+1.868%	6,969,786	+55.894%
2025-11-05	40.4900	41.8950	40.490000	41.2200	+4.328%	8,179,531	+58.806%
2025-11-04	39.1000	39.5400	38.720000	39.5100	-0.303%	4,745,750	+65.680%
2025-11-03	39.7300	39.8300	39.160000	39.6300	-0.452%	3,231,561	+65.178%
2025-10-31	39.9200	40.2700	39.570000	39.8100	+0.227%	2,873,972	+64.431%
2025-10-30	39.7800	40.1100	39.600000	39.7200	-0.700%	2,263,359	+64.804%
2025-10-29	40.1200	40.3250	39.610000	40.0000	+0.934%	2,567,634	+63.650%
2025-10-28	39.7800	40.0200	39.525000	39.6300	-1.024%	2,592,086	+65.178%
2025-10-27	39.9400	40.2700	39.835000	40.0400	+0.527%	2,700,893	+63.487%
2025-10-24	39.6400	39.9200	39.490000	39.8300	+0.530%	3,131,122	+64.348%
2025-10-23	40.0000	40.3500	39.545000	39.6200	+1.356%	4,306,017	+65.220%
2025-10-22	38.4000	39.2700	38.340000	39.0900	+2.410%	3,954,401	+67.460%
2025-10-21	38.4900	38.4900	37.765000	38.1700	-0.391%	2,814,413	+71.496%
2025-10-20	38.6500	38.7400	38.205000	38.3200	-0.700%	4,872,858	+70.825%
2025-10-17	38.7300	38.7300	38.400000	38.5900	+0.026%	3,098,693	+69.629%
2025-10-16	39.2300	39.2750	38.350000	38.5800	-1.330%	3,321,199	+69.673%
2025-10-15	39.6600	39.9150	39.040000	39.1000	-0.661%	3,228,914	+67.417%
2025-10-14	39.2400	39.7500	39.160000	39.3600	-1.526%	2,450,976	+66.311%
2025-10-13	39.9100	40.0500	39.622400	39.9700	+1.215%	1,882,596	+63.773%
2025-10-10	40.0200	40.1900	39.360000	39.4900	-2.180%	4,792,690	+65.763%
2025-10-09	41.0800	41.3700	40.370000	40.3700	-1.151%	2,807,242	+62.150%
2025-10-08	41.4000	41.4000	40.100000	40.8400	-1.281%	7,883,583	+60.284%
2025-10-07	41.4200	41.7800	40.915000	41.3700	-0.385%	2,980,716	+58.231%
2025-10-06	41.7000	41.7000	41.100000	41.5300	+0.435%	2,737,236	+57.621%
2025-10-03	41.2700	41.5400	41.130000	41.3500	+0.584%	2,555,394	+58.307%
2025-10-02	41.1300	41.4500	41.070000	41.1100	-0.364%	1,911,834	+59.231%
2025-10-01	41.7300	41.9800	41.260000	41.2600	-1.315%	2,887,175	+58.652%
2025-09-30	41.6500	41.9200	41.320000	41.8100	-0.381%	3,948,532	+56.565%
2025-09-29	42.3400	42.4100	41.790000	41.9700	-1.525%	2,926,309	+55.969%
2025-09-26	42.7000	43.3850	42.500000	42.6200	-0.187%	2,103,916	+53.590%
2025-09-25	42.1500	42.7850	42.150000	42.7000	+0.684%	2,449,015	+53.302%
2025-09-24	42.6000	42.9000	42.380000	42.4100	+0.213%	2,820,906	+54.350%
2025-09-23	42.0500	42.9900	41.950000	42.3200	+1.292%	5,201,829	+54.679%
2025-09-22	41.5100	41.9900	41.070000	41.7800	+0.554%	6,787,632	+56.678%
2025-09-19	42.9100	42.9300	41.405000	41.5500	-2.739%	7,717,265	+57.545%
2025-09-18	42.8800	42.9000	42.190000	42.7200	-0.303%	4,545,521	+53.230%
2025-09-17	42.9400	43.1750	42.550000	42.8500	-0.395%	4,290,449	+52.765%
2025-09-16	42.4000	43.4800	42.280000	43.0200	+1.919%	4,550,574	+52.162%
2025-09-15	41.8200	42.3250	41.520000	42.2100	+1.174%	4,372,119	+55.082%
2025-09-12	42.2300	42.2950	41.695000	41.7200	-0.714%	1,937,749	+56.903%
2025-09-11	42.0000	42.4000	41.770000	42.0200	-0.568%	3,044,187	+55.783%
2025-09-10	41.0700	42.2600	41.040000	42.2600	+3.174%	4,180,143	+54.898%
2025-09-09	40.3100	41.4600	40.310000	40.9600	+1.764%	4,659,871	+59.814%
2025-09-08	40.1000	40.5250	39.588000	40.2500	+0.701%	3,926,170	+62.634%
2025-09-05	39.7700	40.1524	39.610000	39.9700	-0.448%	4,100,802	+63.773%
2025-09-04	40.0000	40.4050	39.700000	40.1500	-1.181%	5,360,625	+63.039%
2025-09-03	40.9200	41.2900	40.400000	40.6300	-1.646%	12,033,393	+61.112%
2025-09-02	41.2700	41.5400	41.080000	41.3100	+0.024%	2,235,367	+58.460%
2025-08-29	41.5200	41.7644	41.210000	41.3000	-0.721%	4,249,081	+58.499%
2025-08-28	41.0800	41.6850	40.815300	41.6000	+1.414%	5,302,359	+57.356%
2025-08-27	39.9700	41.0400	39.920000	41.0200	+2.345%	3,151,799	+59.581%
2025-08-26	40.3300	40.4200	39.710000	40.0800	-0.718%	3,681,839	+63.323%
2025-08-25	39.8800	40.3800	39.720000	40.3700	+0.950%	2,721,018	+62.150%
2025-08-22	39.1900	40.0000	39.140000	39.9900	+2.433%	7,039,529	+63.691%
2025-08-21	38.5900	39.0550	38.410000	39.0400	+1.140%	4,687,471	+67.674%
2025-08-20	38.7100	38.8087	38.480000	38.6000	+0.626%	5,064,720	+69.585%
2025-08-19	38.3600	38.6800	38.250000	38.3600	-0.570%	3,937,129	+70.647%
2025-08-18	38.5900	38.8300	38.400000	38.5800	-0.772%	3,816,272	+69.673%
2025-08-15	39.0000	39.0950	38.715000	38.8800	-0.282%	1,967,545	+68.364%
2025-08-14	38.9900	39.0100	38.510000	38.9900	+0.128%	1,879,984	+67.889%
2025-08-13	38.7800	38.9450	38.500000	38.9400	+0.257%	2,016,742	+68.105%
2025-08-12	38.8350	39.2000	38.640000	38.8400	+0.129%	2,785,797	+68.538%
2025-08-11	39.3200	39.5400	38.680000	38.7900	-1.096%	2,747,181	+68.755%
2025-08-08	39.2600	39.6300	39.000000	39.2200	+0.487%	3,738,493	+66.905%
2025-08-07	39.4200	39.5500	38.470000	39.0300	-0.510%	3,563,386	+67.717%
2025-08-06	39.4800	40.3850	38.845000	39.2300	-0.051%	4,710,259	+66.862%
2025-08-05	39.1400	39.4350	38.655000	39.2500	+0.667%	4,395,506	+66.777%
2025-08-04	38.8300	39.2650	38.800000	38.9900	-0.128%	2,917,977	+67.889%
2025-08-01	39.3100	39.3650	38.580000	39.0400	-1.064%	3,938,315	+67.674%
2025-07-31	39.3000	39.7150	39.155000	39.4600	-0.579%	3,013,689	+65.890%
2025-07-30	39.7400	39.9300	39.540000	39.6900	-0.948%	2,324,998	+64.928%
2025-07-29	39.9500	40.1050	39.675000	40.0700	+0.275%	4,532,627	+63.364%
2025-07-28	39.5800	40.0750	39.525000	39.9600	+1.731%	2,584,932	+63.814%
2025-07-25	39.7950	39.7950	39.280000	39.2800	-1.058%	2,839,559	+66.650%
2025-07-24	39.4100	39.8400	39.140000	39.7000	+0.025%	2,874,542	+64.887%
2025-07-23	39.2500	39.8150	39.250000	39.6900	+1.483%	3,448,672	+64.928%
2025-07-22	38.6000	39.1850	38.580000	39.1100	+1.059%	2,720,516	+67.374%
2025-07-21	38.9700	38.9700	38.560000	38.7000	-0.386%	2,661,400	+69.147%
2025-07-18	39.5100	39.5100	38.695000	38.8500	-0.614%	3,205,801	+68.494%
2025-07-17	38.9100	39.1300	38.660000	39.0900	-0.153%	3,178,004	+67.460%
2025-07-16	39.3400	39.4400	38.650000	39.1500	-0.685%	3,555,687	+67.203%
2025-07-15	39.8500	40.0100	39.290100	39.4200	-1.054%	3,029,423	+66.058%
2025-07-14	40.1300	40.1700	39.460000	39.8400	-0.648%	3,987,387	+64.307%
2025-07-11	39.5000	40.2150	39.320000	40.1000	+1.751%	4,082,190	+63.242%
2025-07-10	39.0900	39.4150	38.810000	39.4100	+0.459%	3,551,107	+66.100%
2025-07-09	38.8700	39.4500	38.870000	39.2300	+1.056%	5,501,365	+66.862%
2025-07-08	37.8100	38.9950	37.760000	38.8200	+2.617%	4,887,056	+68.624%
2025-07-07	38.2000	38.3000	37.550000	37.8300	-1.356%	2,795,921	+73.037%
2025-07-03	38.2600	38.3900	38.060000	38.3500	+0.131%	1,628,686	+70.691%
2025-07-02	38.1900	38.3700	37.759900	38.3000	+1.242%	5,476,505	+70.914%
2025-07-01	37.6800	37.9350	37.225000	37.8300	+1.015%	2,730,161	+73.037%
2025-06-30	37.5650	37.6000	37.335000	37.4500	-0.372%	3,225,066	+74.793%
2025-06-27	37.9700	38.0850	37.250000	37.5900	-1.001%	6,585,291	+74.142%
2025-06-26	38.0000	38.2900	37.790000	37.9700	0.000%	6,406,506	+72.399%
2025-06-25	38.0600	38.3150	37.925000	37.9700	-0.810%	5,695,910	+72.399%
2025-06-24	38.2900	39.0550	38.275000	38.2800	-1.771%	4,703,062	+71.003%
2025-06-23	40.0500	40.3985	38.941000	38.9700	-2.939%	6,349,528	+67.975%
2025-06-20	40.3000	40.4250	39.990000	40.1500	+0.250%	5,454,480	+63.039%
2025-06-18	41.0000	41.2000	39.905000	40.0500	-2.412%	11,397,281	+63.446%
2025-06-17	41.1900	41.4800	40.845000	41.0400	+0.910%	4,917,319	+59.503%
2025-06-16	40.6600	41.2100	40.370000	40.6700	-0.708%	5,648,783	+60.954%
2025-06-13	40.3500	41.0000	39.780000	40.9600	+4.784%	7,536,676	+59.814%
2025-06-12	38.6700	39.1300	38.600000	39.0900	+0.592%	3,120,106	+67.460%
2025-06-11	37.9600	38.8900	37.730000	38.8600	+3.296%	4,127,813	+68.451%
2025-06-10	37.2400	38.0050	37.130000	37.6200	+1.731%	6,065,950	+74.003%
2025-06-09	36.8300	37.2550	36.669000	36.9800	+0.544%	7,456,717	+77.015%
2025-06-06	36.7000	37.0500	36.600000	36.7800	+0.492%	6,282,209	+77.977%
2025-06-05	36.5050	36.9250	36.340000	36.6000	+0.743%	7,284,857	+78.852%
2025-06-04	36.4800	37.0000	35.930000	36.3300	-1.598%	6,873,974	+80.182%
2025-06-03	36.4450	37.1700	36.170000	36.9200	+0.737%	5,032,847	+77.302%
2025-06-02	36.4600	36.7500	36.030000	36.6500	+3.094%	12,837,185	+78.608%
2025-05-30	35.4900	35.8000	35.290000	35.5500	-0.587%	3,871,144	+84.135%
2025-05-29	35.3500	35.8150	35.350000	35.7600	+1.217%	4,310,435	+83.054%
2025-05-28	36.0300	36.0600	35.330000	35.3300	-1.092%	4,713,457	+85.282%
2025-05-27	36.2800	36.3700	35.565000	35.7200	+0.028%	2,617,369	+83.259%
2025-05-23	34.9900	35.8379	34.990000	35.7100	+0.961%	4,215,935	+83.310%
2025-05-22	35.0000	35.6100	34.670000	35.3700	+0.655%	3,188,773	+85.072%
2025-05-21	35.3500	35.6650	35.140000	35.1400	-0.227%	2,499,242	+86.283%
2025-05-20	35.6900	36.2700	35.085000	35.2200	-0.480%	2,727,176	+85.860%
2025-05-19	35.4800	35.5000	35.070000	35.3900	-0.729%	2,243,197	+84.968%
2025-05-16	36.1400	36.1400	35.600000	35.6500	-0.945%	3,472,504	+83.619%
2025-05-15	35.7500	36.0300	35.365000	35.9900	-0.963%	2,710,765	+81.884%
2025-05-14	36.0800	36.4650	36.080000	36.3400	-0.192%	2,597,972	+80.132%
2025-05-13	36.1700	36.5950	35.950000	36.4100	+1.505%	3,370,691	+79.786%
2025-05-12	36.1100	36.1100	35.531725	35.8700	+2.603%	4,159,862	+82.492%
2025-05-09	34.6500	35.0100	34.480000	34.9600	+2.073%	4,911,127	+87.243%
2025-05-08	34.1800	34.6000	34.040000	34.2500	+0.854%	8,713,175	+91.124%
2025-05-07	35.1600	35.4000	33.500000	33.9600	-3.303%	14,759,390	+92.756%
2025-05-06	35.1900	35.5100	34.920000	35.1200	+0.659%	9,332,690	+86.390%
2025-05-05	35.5100	35.5900	34.790000	34.8900	-3.218%	5,561,993	+87.618%
2025-05-02	36.1000	36.3400	35.690000	36.0500	+0.980%	4,664,833	+81.581%
2025-05-01	35.1800	36.0200	35.030000	35.7000	+1.162%	5,175,221	+83.361%
2025-04-30	35.3100	35.6400	34.690000	35.2900	-1.287%	5,651,701	+85.492%
2025-04-29	35.2800	35.9700	35.250000	35.7500	+0.112%	2,465,010	+83.105%
2025-04-28	35.4000	35.8650	35.400000	35.7100	+0.309%	2,830,729	+83.310%
2025-04-25	35.1500	35.9300	35.150000	35.6000	0.000%	2,459,538	+83.876%
2025-04-24	35.4500	35.6100	35.120000	35.6000	+1.482%	3,467,485	+83.876%
2025-04-23	35.5800	35.9200	34.820000	35.0800	-0.960%	3,011,972	+86.602%
2025-04-22	35.1900	35.7400	34.910000	35.4200	+2.488%	2,957,610	+84.811%
2025-04-21	34.2800	34.6800	33.970000	34.5600	+0.058%	4,097,277	+89.410%
2025-04-17	34.0800	34.9400	34.040000	34.5400	+2.159%	3,015,338	+89.519%
2025-04-16	33.4000	34.1000	33.390000	33.8100	+1.562%	3,752,241	+93.611%
2025-04-15	33.4800	33.9250	33.105000	33.2900	-0.568%	3,695,662	+96.636%
2025-04-14	34.3000	34.3000	33.005000	33.4800	+0.090%	3,732,677	+95.520%
2025-04-11	32.5400	33.6883	32.170000	33.4500	+3.850%	6,236,898	+95.695%
2025-04-10	33.3800	33.5500	31.635000	32.2100	-5.846%	6,354,984	+103.229%
2025-04-09	31.0100	34.7500	30.790000	34.2100	+8.465%	12,685,531	+91.348%
2025-04-08	33.8500	33.9150	31.295000	31.5400	-4.742%	9,844,798	+107.546%
2025-04-07	31.8950	34.0200	31.040000	33.1100	-0.271%	8,070,369	+97.705%
2025-04-04	35.2100	35.3950	32.780000	33.2000	-9.734%	10,312,814	+97.169%
2025-04-03	37.7800	38.1900	36.640000	36.7800	-6.006%	5,465,753	+77.977%
2025-04-02	38.6700	39.1600	38.510000	39.1300	+0.205%	1,964,323	+67.289%
2025-04-01	38.6500	39.0550	38.400000	39.0500	+0.852%	2,221,803	+67.631%
2025-03-31	38.0700	39.1200	37.910000	38.7200	+0.991%	2,995,629	+69.060%
2025-03-28	38.4500	38.7550	38.160000	38.3400	-0.725%	2,789,152	+70.736%
2025-03-27	38.7600	39.0650	38.490000	38.6200	-0.618%	2,595,665	+69.498%
2025-03-26	38.7900	39.1300	38.630000	38.8600	+0.988%	3,080,850	+68.451%
2025-03-25	38.7000	39.0300	38.175000	38.4800	+0.182%	3,045,340	+70.114%
2025-03-24	37.6600	38.4600	37.585000	38.4100	+2.563%	3,308,409	+70.424%
2025-03-21	37.5800	37.6300	37.190000	37.4500	-0.689%	3,645,351	+74.793%
2025-03-20	37.1700	37.7200	36.950000	37.7100	+0.533%	6,798,147	+73.588%
2025-03-19	37.6500	37.9900	36.975000	37.5100	-0.266%	4,346,226	+74.513%
2025-03-18	37.8200	37.9800	37.160000	37.6100	-0.053%	2,892,632	+74.049%
2025-03-17	36.8500	37.7700	36.850000	37.6300	+2.590%	6,304,814	+73.957%
2025-03-14	35.9100	36.6800	35.719700	36.6800	+2.401%	2,892,955	+78.462%
2025-03-13	35.6500	36.1750	35.285000	35.8200	+0.196%	6,534,528	+82.747%
2025-03-12	35.4200	35.9800	35.080000	35.7500	+1.046%	6,005,916	+83.105%
2025-03-11	35.7900	36.0100	35.080000	35.3800	-0.785%	6,357,355	+85.020%
2025-03-10	35.7300	36.1400	35.440000	35.6600	-0.224%	4,845,475	+83.567%
2025-03-07	35.0000	36.0150	34.875000	35.7400	+2.849%	5,931,473	+83.156%
2025-03-06	34.0300	35.0000	33.890000	34.7500	+1.401%	5,218,754	+88.374%
2025-03-05	34.7700	34.9400	33.810000	34.2700	-2.225%	10,509,635	+91.013%
2025-03-04	35.3300	35.5200	34.540000	35.0500	-3.150%	7,046,777	+86.762%
2025-03-03	38.3500	38.5000	35.860000	36.1900	-5.460%	12,615,728	+80.879%
2025-02-28	37.9900	38.3500	37.585000	38.2800	+0.209%	3,781,127	+71.003%
2025-02-27	38.2700	38.7500	38.200000	38.2000	-0.105%	2,964,993	+71.361%
2025-02-26	38.3900	38.4700	38.010000	38.2400	-1.010%	2,974,371	+71.182%
2025-02-25	39.2300	39.4500	38.110000	38.6300	-1.278%	3,913,692	+69.454%
2025-02-24	39.8300	39.8400	39.050000	39.1300	-0.912%	3,374,851	+67.289%

document.getElementById("WzQsZk").onerror = function(){this.style.display='none';}; .dark-mode .LnVZp3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LnVZp3{ color: #333333; background-color: white; border: 2px solid #333333; }SUSuncor Energy, Inc.stock NYSE

SU
Suncor Energy, Inc.
stock NYSE