Dark

SU
Suncor Energy, Inc.
stock NYSE

At Close

Feb 13, 2026 3:59:57 PM EST

55.99USD+1.634%(+0.90)2,710,219

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 13, 2026 8:59:30 AM EST

55.49USD+0.726%(+0.40)205

After-hours

Feb 13, 2026 4:32:30 PM EST

55.98USD-0.018%(-0.01)1,654

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-13	55.0000	56.0000	54.890000	55.9900	+1.634%	2,710,219	0.000%
2026-02-12	55.4800	56.4600	54.840000	55.0900	-1.519%	4,324,578	+1.634%
2026-02-11	55.2900	56.2500	55.090000	55.9400	+2.435%	4,969,317	+0.089%
2026-02-10	54.9000	55.0500	53.925000	54.6100	-0.110%	4,754,150	+2.527%
2026-02-09	53.7500	54.6800	53.750000	54.6700	+1.617%	4,824,314	+2.414%
2026-02-06	53.0500	53.9200	52.790000	53.8000	+1.261%	9,038,890	+4.071%
2026-02-05	52.3500	53.3700	52.090000	53.1300	-0.019%	5,690,675	+5.383%
2026-02-04	53.7900	55.3000	52.560000	53.1400	-0.599%	8,762,531	+5.363%
2026-02-03	53.1600	53.7750	52.680000	53.4600	+1.519%	7,713,203	+4.733%
2026-02-02	51.4400	52.9300	51.380000	52.6600	-0.585%	6,704,585	+6.324%
2026-01-30	53.2500	53.7500	52.005000	52.9700	-1.341%	7,936,959	+5.701%
2026-01-29	54.0950	54.8000	53.365000	53.6900	+1.302%	5,090,274	+4.284%
2026-01-28	52.3900	53.1850	52.050000	53.0000	+1.864%	4,191,042	+5.642%
2026-01-27	51.4900	52.1100	51.380000	52.0300	+1.681%	2,691,774	+7.611%
2026-01-26	51.4200	51.4200	50.760000	51.1700	+0.590%	3,105,814	+9.420%
2026-01-23	50.8900	51.3200	50.300000	50.8700	+2.005%	2,909,432	+10.065%
2026-01-22	50.5300	50.6400	49.500000	49.8700	-1.267%	3,401,007	+12.272%
2026-01-21	50.0900	50.6950	49.790000	50.5100	+2.351%	5,328,164	+10.849%
2026-01-20	50.4200	50.8200	48.985000	49.3500	-0.784%	4,183,252	+13.455%
2026-01-16	49.1200	50.2400	49.120000	49.7400	+1.572%	4,245,720	+12.565%
2026-01-15	49.0100	49.5100	48.580000	48.9700	-1.370%	2,969,528	+14.335%
2026-01-14	48.2500	50.1150	48.250000	49.6500	+3.158%	6,839,336	+12.769%
2026-01-13	46.9800	48.5600	46.760000	48.1300	+3.217%	5,433,958	+16.331%
2026-01-12	47.0000	47.2400	46.525000	46.6300	-0.129%	3,687,260	+20.073%
2026-01-09	45.9300	46.7700	45.860000	46.6900	+2.010%	4,428,082	+19.919%
2026-01-08	45.2700	46.1900	44.750000	45.7700	+1.038%	6,327,644	+22.329%
2026-01-07	44.9900	45.8700	44.560000	45.3000	+0.133%	7,932,040	+23.598%
2026-01-06	44.9300	45.8900	44.760000	45.2400	+1.050%	6,422,188	+23.762%
2026-01-05	44.6500	45.0900	42.690000	44.7700	-1.799%	11,580,149	+25.061%
2026-01-02	44.2400	45.7600	44.140000	45.5900	+2.773%	4,808,183	+22.812%
2025-12-31	44.5300	44.6350	44.090000	44.3600	-0.315%	1,593,566	+26.217%
2025-12-30	43.9600	44.6800	43.900000	44.5000	+1.761%	2,767,702	+25.820%
2025-12-29	43.4600	43.9600	43.360000	43.7300	+1.438%	3,094,883	+28.036%
2025-12-26	43.2400	43.4400	42.980000	43.1100	-0.301%	1,270,539	+29.877%
2025-12-24	42.9900	43.4350	42.990000	43.2400	+0.185%	1,304,114	+29.487%
2025-12-23	43.1100	43.2900	42.460000	43.1600	+0.489%	3,207,180	+29.727%
2025-12-22	43.1500	43.3600	42.930000	42.9500	+0.468%	2,532,249	+30.361%
2025-12-19	42.6000	43.0400	42.530000	42.7500	+0.825%	4,017,671	+30.971%
2025-12-18	42.6600	42.9800	42.335000	42.4000	-0.981%	4,269,777	+32.052%
2025-12-17	42.4100	42.9950	42.090000	42.8200	+1.421%	3,965,939	+30.757%
2025-12-16	43.2700	43.3400	42.160000	42.2200	-3.276%	4,791,608	+32.615%
2025-12-15	44.3900	44.3900	43.355000	43.6500	-1.623%	3,997,578	+28.270%
2025-12-12	44.4200	44.4900	43.951000	44.3700	+0.135%	7,552,333	+26.189%
2025-12-11	44.2800	44.4900	43.910100	44.3100	+0.317%	6,931,921	+26.360%
2025-12-10	43.7200	44.3100	43.539600	44.1700	+0.868%	5,013,763	+26.760%
2025-12-09	44.0300	44.5200	43.710000	43.7900	-0.545%	2,379,455	+27.860%
2025-12-08	44.0000	44.6900	43.840000	44.0300	-0.497%	7,903,346	+27.163%
2025-12-05	44.6900	45.0000	44.150000	44.2500	-1.161%	6,433,089	+26.531%
2025-12-04	44.8600	45.4750	44.730000	44.7700	+0.201%	4,687,889	+25.061%
2025-12-03	43.8300	44.8300	43.740000	44.6800	+1.684%	5,979,107	+25.313%
2025-12-02	44.6900	44.7050	43.845000	43.9400	-1.920%	12,198,055	+27.424%
2025-12-01	45.2300	45.4200	44.600000	44.8000	+0.045%	3,303,550	+24.978%
2025-11-28	44.6300	45.1800	44.540000	44.7800	+0.742%	1,220,411	+25.033%
2025-11-26	44.3500	44.6950	44.255200	44.4500	+0.316%	2,588,029	+25.962%
2025-11-25	44.0500	44.5800	43.690000	44.3100	+0.068%	4,176,367	+26.360%
2025-11-24	44.2000	44.3500	43.550000	44.2800	-0.090%	4,615,347	+26.445%
2025-11-21	44.5200	44.6200	43.950000	44.3200	-0.784%	3,697,351	+26.331%
2025-11-20	45.0000	45.6000	44.650000	44.6700	-0.689%	3,210,193	+25.341%
2025-11-19	44.5800	45.0350	44.270000	44.9800	-0.487%	2,101,845	+24.478%
2025-11-18	44.2000	45.4500	43.890000	45.2000	+1.779%	3,473,608	+23.872%
2025-11-17	44.2800	44.9800	44.100000	44.4100	+0.113%	3,559,415	+26.075%
2025-11-14	43.6200	44.3600	43.340000	44.3600	+1.696%	3,308,111	+26.217%
2025-11-13	44.3000	44.7000	43.390000	43.6200	-1.379%	3,014,637	+28.359%
2025-11-12	43.9600	44.5100	43.505000	44.2300	+0.340%	6,238,991	+26.588%
2025-11-11	43.2400	44.2000	43.215000	44.0800	+2.226%	5,038,768	+27.019%
2025-11-10	42.7400	43.1200	42.260000	43.1200	+1.173%	6,242,327	+29.847%
2025-11-07	42.2100	42.7150	42.035000	42.6200	+1.500%	5,248,396	+31.370%
2025-11-06	41.6600	42.0500	41.380000	41.9900	+1.868%	6,969,786	+33.341%
2025-11-05	40.4900	41.8950	40.490000	41.2200	+4.328%	8,179,531	+35.832%
2025-11-04	39.1000	39.5400	38.720000	39.5100	-0.303%	4,745,750	+41.711%
2025-11-03	39.7300	39.8300	39.160000	39.6300	-0.452%	3,231,561	+41.282%
2025-10-31	39.9200	40.2700	39.570000	39.8100	+0.227%	2,873,972	+40.643%
2025-10-30	39.7800	40.1100	39.600000	39.7200	-0.700%	2,263,359	+40.962%
2025-10-29	40.1200	40.3250	39.610000	40.0000	+0.934%	2,567,634	+39.975%
2025-10-28	39.7800	40.0200	39.525000	39.6300	-1.024%	2,592,086	+41.282%
2025-10-27	39.9400	40.2700	39.835000	40.0400	+0.527%	2,700,893	+39.835%
2025-10-24	39.6400	39.9200	39.490000	39.8300	+0.530%	3,131,122	+40.572%
2025-10-23	40.0000	40.3500	39.545000	39.6200	+1.356%	4,306,017	+41.318%
2025-10-22	38.4000	39.2700	38.340000	39.0900	+2.410%	3,954,401	+43.234%
2025-10-21	38.4900	38.4900	37.765000	38.1700	-0.391%	2,814,413	+46.686%
2025-10-20	38.6500	38.7400	38.205000	38.3200	-0.700%	4,872,858	+46.112%
2025-10-17	38.7300	38.7300	38.400000	38.5900	+0.026%	3,098,693	+45.089%
2025-10-16	39.2300	39.2750	38.350000	38.5800	-1.330%	3,321,199	+45.127%
2025-10-15	39.6600	39.9150	39.040000	39.1000	-0.661%	3,228,914	+43.197%
2025-10-14	39.2400	39.7500	39.160000	39.3600	-1.526%	2,450,976	+42.251%
2025-10-13	39.9100	40.0500	39.622400	39.9700	+1.215%	1,882,596	+40.080%
2025-10-10	40.0200	40.1900	39.360000	39.4900	-2.180%	4,792,690	+41.783%
2025-10-09	41.0800	41.3700	40.370000	40.3700	-1.151%	2,807,242	+38.692%
2025-10-08	41.4000	41.4000	40.100000	40.8400	-1.281%	7,883,583	+37.096%
2025-10-07	41.4200	41.7800	40.915000	41.3700	-0.385%	2,980,716	+35.340%
2025-10-06	41.7000	41.7000	41.100000	41.5300	+0.435%	2,737,236	+34.818%
2025-10-03	41.2700	41.5400	41.130000	41.3500	+0.584%	2,555,394	+35.405%
2025-10-02	41.1300	41.4500	41.070000	41.1100	-0.364%	1,911,834	+36.196%
2025-10-01	41.7300	41.9800	41.260000	41.2600	-1.315%	2,887,175	+35.700%
2025-09-30	41.6500	41.9200	41.320000	41.8100	-0.381%	3,948,532	+33.915%
2025-09-29	42.3400	42.4100	41.790000	41.9700	-1.525%	2,926,309	+33.405%
2025-09-26	42.7000	43.3850	42.500000	42.6200	-0.187%	2,103,916	+31.370%
2025-09-25	42.1500	42.7850	42.150000	42.7000	+0.684%	2,449,015	+31.124%
2025-09-24	42.6000	42.9000	42.380000	42.4100	+0.213%	2,820,906	+32.021%
2025-09-23	42.0500	42.9900	41.950000	42.3200	+1.292%	5,201,829	+32.302%
2025-09-22	41.5100	41.9900	41.070000	41.7800	+0.554%	6,787,632	+34.011%
2025-09-19	42.9100	42.9300	41.405000	41.5500	-2.739%	7,717,265	+34.753%
2025-09-18	42.8800	42.9000	42.190000	42.7200	-0.303%	4,545,521	+31.063%
2025-09-17	42.9400	43.1750	42.550000	42.8500	-0.395%	4,290,449	+30.665%
2025-09-16	42.4000	43.4800	42.280000	43.0200	+1.919%	4,550,574	+30.149%
2025-09-15	41.8200	42.3250	41.520000	42.2100	+1.174%	4,372,119	+32.646%
2025-09-12	42.2300	42.2950	41.695000	41.7200	-0.714%	1,937,749	+34.204%
2025-09-11	42.0000	42.4000	41.770000	42.0200	-0.568%	3,044,187	+33.246%
2025-09-10	41.0700	42.2600	41.040000	42.2600	+3.174%	4,180,143	+32.489%
2025-09-09	40.3100	41.4600	40.310000	40.9600	+1.764%	4,659,871	+36.694%
2025-09-08	40.1000	40.5250	39.588000	40.2500	+0.701%	3,926,170	+39.106%
2025-09-05	39.7700	40.1524	39.610000	39.9700	-0.448%	4,100,802	+40.080%
2025-09-04	40.0000	40.4050	39.700000	40.1500	-1.181%	5,360,625	+39.452%
2025-09-03	40.9200	41.2900	40.400000	40.6300	-1.646%	12,033,393	+37.805%
2025-09-02	41.2700	41.5400	41.080000	41.3100	+0.024%	2,235,367	+35.536%
2025-08-29	41.5200	41.7644	41.210000	41.3000	-0.721%	4,249,081	+35.569%
2025-08-28	41.0800	41.6850	40.815300	41.6000	+1.414%	5,302,359	+34.591%
2025-08-27	39.9700	41.0400	39.920000	41.0200	+2.345%	3,151,799	+36.494%
2025-08-26	40.3300	40.4200	39.710000	40.0800	-0.718%	3,681,839	+39.696%
2025-08-25	39.8800	40.3800	39.720000	40.3700	+0.950%	2,721,018	+38.692%
2025-08-22	39.1900	40.0000	39.140000	39.9900	+2.433%	7,039,529	+40.010%
2025-08-21	38.5900	39.0550	38.410000	39.0400	+1.140%	4,687,471	+43.417%
2025-08-20	38.7100	38.8087	38.480000	38.6000	+0.626%	5,064,720	+45.052%
2025-08-19	38.3600	38.6800	38.250000	38.3600	-0.570%	3,937,129	+45.959%
2025-08-18	38.5900	38.8300	38.400000	38.5800	-0.772%	3,816,272	+45.127%
2025-08-15	39.0000	39.0950	38.715000	38.8800	-0.282%	1,967,545	+44.007%
2025-08-14	38.9900	39.0100	38.510000	38.9900	+0.128%	1,879,984	+43.601%
2025-08-13	38.7800	38.9450	38.500000	38.9400	+0.257%	2,016,742	+43.785%
2025-08-12	38.8350	39.2000	38.640000	38.8400	+0.129%	2,785,797	+44.156%
2025-08-11	39.3200	39.5400	38.680000	38.7900	-1.096%	2,747,181	+44.341%
2025-08-08	39.2600	39.6300	39.000000	39.2200	+0.487%	3,738,493	+42.759%
2025-08-07	39.4200	39.5500	38.470000	39.0300	-0.510%	3,563,386	+43.454%
2025-08-06	39.4800	40.3850	38.845000	39.2300	-0.051%	4,710,259	+42.722%
2025-08-05	39.1400	39.4350	38.655000	39.2500	+0.667%	4,395,506	+42.650%
2025-08-04	38.8300	39.2650	38.800000	38.9900	-0.128%	2,917,977	+43.601%
2025-08-01	39.3100	39.3650	38.580000	39.0400	-1.064%	3,938,315	+43.417%
2025-07-31	39.3000	39.7150	39.155000	39.4600	-0.579%	3,013,689	+41.891%
2025-07-30	39.7400	39.9300	39.540000	39.6900	-0.948%	2,324,998	+41.068%
2025-07-29	39.9500	40.1050	39.675000	40.0700	+0.275%	4,532,627	+39.730%
2025-07-28	39.5800	40.0750	39.525000	39.9600	+1.731%	2,584,932	+40.115%
2025-07-25	39.7950	39.7950	39.280000	39.2800	-1.058%	2,839,559	+42.541%
2025-07-24	39.4100	39.8400	39.140000	39.7000	+0.025%	2,874,542	+41.033%
2025-07-23	39.2500	39.8150	39.250000	39.6900	+1.483%	3,448,672	+41.068%
2025-07-22	38.6000	39.1850	38.580000	39.1100	+1.059%	2,720,516	+43.160%
2025-07-21	38.9700	38.9700	38.560000	38.7000	-0.386%	2,661,400	+44.677%
2025-07-18	39.5100	39.5100	38.695000	38.8500	-0.614%	3,205,801	+44.118%
2025-07-17	38.9100	39.1300	38.660000	39.0900	-0.153%	3,178,004	+43.234%
2025-07-16	39.3400	39.4400	38.650000	39.1500	-0.685%	3,555,687	+43.014%
2025-07-15	39.8500	40.0100	39.290100	39.4200	-1.054%	3,029,423	+42.035%
2025-07-14	40.1300	40.1700	39.460000	39.8400	-0.648%	3,987,387	+40.537%
2025-07-11	39.5000	40.2150	39.320000	40.1000	+1.751%	4,082,190	+39.626%
2025-07-10	39.0900	39.4150	38.810000	39.4100	+0.459%	3,551,107	+42.071%
2025-07-09	38.8700	39.4500	38.870000	39.2300	+1.056%	5,501,365	+42.722%
2025-07-08	37.8100	38.9950	37.760000	38.8200	+2.617%	4,887,056	+44.230%
2025-07-07	38.2000	38.3000	37.550000	37.8300	-1.356%	2,795,921	+48.004%
2025-07-03	38.2600	38.3900	38.060000	38.3500	+0.131%	1,628,686	+45.997%
2025-07-02	38.1900	38.3700	37.759900	38.3000	+1.242%	5,476,505	+46.188%
2025-07-01	37.6800	37.9350	37.225000	37.8300	+1.015%	2,730,161	+48.004%
2025-06-30	37.5650	37.6000	37.335000	37.4500	-0.372%	3,225,066	+49.506%
2025-06-27	37.9700	38.0850	37.250000	37.5900	-1.001%	6,585,291	+48.949%
2025-06-26	38.0000	38.2900	37.790000	37.9700	0.000%	6,406,506	+47.459%
2025-06-25	38.0600	38.3150	37.925000	37.9700	-0.810%	5,695,910	+47.459%
2025-06-24	38.2900	39.0550	38.275000	38.2800	-1.771%	4,703,062	+46.264%
2025-06-23	40.0500	40.3985	38.941000	38.9700	-2.939%	6,349,528	+43.675%
2025-06-20	40.3000	40.4250	39.990000	40.1500	+0.250%	5,454,480	+39.452%
2025-06-18	41.0000	41.2000	39.905000	40.0500	-2.412%	11,397,281	+39.800%
2025-06-17	41.1900	41.4800	40.845000	41.0400	+0.910%	4,917,319	+36.428%
2025-06-16	40.6600	41.2100	40.370000	40.6700	-0.708%	5,648,783	+37.669%
2025-06-13	40.3500	41.0000	39.780000	40.9600	+4.784%	7,536,676	+36.694%
2025-06-12	38.6700	39.1300	38.600000	39.0900	+0.592%	3,120,106	+43.234%
2025-06-11	37.9600	38.8900	37.730000	38.8600	+3.296%	4,127,813	+44.081%
2025-06-10	37.2400	38.0050	37.130000	37.6200	+1.731%	6,065,950	+48.830%
2025-06-09	36.8300	37.2550	36.669000	36.9800	+0.544%	7,456,717	+51.406%
2025-06-06	36.7000	37.0500	36.600000	36.7800	+0.492%	6,282,209	+52.229%
2025-06-05	36.5050	36.9250	36.340000	36.6000	+0.743%	7,284,857	+52.978%
2025-06-04	36.4800	37.0000	35.930000	36.3300	-1.598%	6,873,974	+54.115%
2025-06-03	36.4450	37.1700	36.170000	36.9200	+0.737%	5,032,847	+51.652%
2025-06-02	36.4600	36.7500	36.030000	36.6500	+3.094%	12,837,185	+52.769%
2025-05-30	35.4900	35.8000	35.290000	35.5500	-0.587%	3,871,144	+57.496%
2025-05-29	35.3500	35.8150	35.350000	35.7600	+1.217%	4,310,435	+56.572%
2025-05-28	36.0300	36.0600	35.330000	35.3300	-1.092%	4,713,457	+58.477%
2025-05-27	36.2800	36.3700	35.565000	35.7200	+0.028%	2,617,369	+56.747%
2025-05-23	34.9900	35.8379	34.990000	35.7100	+0.961%	4,215,935	+56.791%
2025-05-22	35.0000	35.6100	34.670000	35.3700	+0.655%	3,188,773	+58.298%
2025-05-21	35.3500	35.6650	35.140000	35.1400	-0.227%	2,499,242	+59.334%
2025-05-20	35.6900	36.2700	35.085000	35.2200	-0.480%	2,727,176	+58.972%
2025-05-19	35.4800	35.5000	35.070000	35.3900	-0.729%	2,243,197	+58.209%
2025-05-16	36.1400	36.1400	35.600000	35.6500	-0.945%	3,472,504	+57.055%
2025-05-15	35.7500	36.0300	35.365000	35.9900	-0.963%	2,710,765	+55.571%
2025-05-14	36.0800	36.4650	36.080000	36.3400	-0.192%	2,597,972	+54.073%
2025-05-13	36.1700	36.5950	35.950000	36.4100	+1.505%	3,370,691	+53.776%
2025-05-12	36.1100	36.1100	35.531725	35.8700	+2.603%	4,159,862	+56.091%
2025-05-09	34.6500	35.0100	34.480000	34.9600	+2.073%	4,911,127	+60.154%
2025-05-08	34.1800	34.6000	34.040000	34.2500	+0.854%	8,713,175	+63.474%
2025-05-07	35.1600	35.4000	33.500000	33.9600	-3.303%	14,759,390	+64.870%
2025-05-06	35.1900	35.5100	34.920000	35.1200	+0.659%	9,332,690	+59.425%
2025-05-05	35.5100	35.5900	34.790000	34.8900	-3.218%	5,561,993	+60.476%
2025-05-02	36.1000	36.3400	35.690000	36.0500	+0.980%	4,664,833	+55.312%
2025-05-01	35.1800	36.0200	35.030000	35.7000	+1.162%	5,175,221	+56.835%
2025-04-30	35.3100	35.6400	34.690000	35.2900	-1.287%	5,651,701	+58.657%
2025-04-29	35.2800	35.9700	35.250000	35.7500	+0.112%	2,465,010	+56.615%
2025-04-28	35.4000	35.8650	35.400000	35.7100	+0.309%	2,830,729	+56.791%
2025-04-25	35.1500	35.9300	35.150000	35.6000	0.000%	2,459,538	+57.275%
2025-04-24	35.4500	35.6100	35.120000	35.6000	+1.482%	3,467,485	+57.275%
2025-04-23	35.5800	35.9200	34.820000	35.0800	-0.960%	3,011,972	+59.607%
2025-04-22	35.1900	35.7400	34.910000	35.4200	+2.488%	2,957,610	+58.075%
2025-04-21	34.2800	34.6800	33.970000	34.5600	+0.058%	4,097,277	+62.008%
2025-04-17	34.0800	34.9400	34.040000	34.5400	+2.159%	3,015,338	+62.102%
2025-04-16	33.4000	34.1000	33.390000	33.8100	+1.562%	3,752,241	+65.602%
2025-04-15	33.4800	33.9250	33.105000	33.2900	-0.568%	3,695,662	+68.189%
2025-04-14	34.3000	34.3000	33.005000	33.4800	+0.090%	3,732,677	+67.234%
2025-04-11	32.5400	33.6883	32.170000	33.4500	+3.850%	6,236,898	+67.384%
2025-04-10	33.3800	33.5500	31.635000	32.2100	-5.846%	6,354,984	+73.828%
2025-04-09	31.0100	34.7500	30.790000	34.2100	+8.465%	12,685,531	+63.666%
2025-04-08	33.8500	33.9150	31.295000	31.5400	-4.742%	9,844,798	+77.521%
2025-04-07	31.8950	34.0200	31.040000	33.1100	-0.271%	8,070,369	+69.103%
2025-04-04	35.2100	35.3950	32.780000	33.2000	-9.734%	10,312,814	+68.645%
2025-04-03	37.7800	38.1900	36.640000	36.7800	-6.006%	5,465,753	+52.229%
2025-04-02	38.6700	39.1600	38.510000	39.1300	+0.205%	1,964,323	+43.087%
2025-04-01	38.6500	39.0550	38.400000	39.0500	+0.852%	2,221,803	+43.380%
2025-03-31	38.0700	39.1200	37.910000	38.7200	+0.991%	2,995,629	+44.602%
2025-03-28	38.4500	38.7550	38.160000	38.3400	-0.725%	2,789,152	+46.035%
2025-03-27	38.7600	39.0650	38.490000	38.6200	-0.618%	2,595,665	+44.977%
2025-03-26	38.7900	39.1300	38.630000	38.8600	+0.988%	3,080,850	+44.081%
2025-03-25	38.7000	39.0300	38.175000	38.4800	+0.182%	3,045,340	+45.504%
2025-03-24	37.6600	38.4600	37.585000	38.4100	+2.563%	3,308,409	+45.769%
2025-03-21	37.5800	37.6300	37.190000	37.4500	-0.689%	3,645,351	+49.506%
2025-03-20	37.1700	37.7200	36.950000	37.7100	+0.533%	6,798,147	+48.475%
2025-03-19	37.6500	37.9900	36.975000	37.5100	-0.266%	4,346,226	+49.267%
2025-03-18	37.8200	37.9800	37.160000	37.6100	-0.053%	2,892,632	+48.870%
2025-03-17	36.8500	37.7700	36.850000	37.6300	+2.590%	6,304,814	+48.791%
2025-03-14	35.9100	36.6800	35.719700	36.6800	+2.401%	2,892,955	+52.644%
2025-03-13	35.6500	36.1750	35.285000	35.8200	+0.196%	6,534,528	+56.309%
2025-03-12	35.4200	35.9800	35.080000	35.7500	+1.046%	6,005,916	+56.615%
2025-03-11	35.7900	36.0100	35.080000	35.3800	-0.785%	6,357,355	+58.253%
2025-03-10	35.7300	36.1400	35.440000	35.6600	-0.224%	4,845,475	+57.011%
2025-03-07	35.0000	36.0150	34.875000	35.7400	+2.849%	5,931,473	+56.659%
2025-03-06	34.0300	35.0000	33.890000	34.7500	+1.401%	5,218,754	+61.122%
2025-03-05	34.7700	34.9400	33.810000	34.2700	-2.225%	10,509,635	+63.379%
2025-03-04	35.3300	35.5200	34.540000	35.0500	-3.150%	7,046,777	+59.743%
2025-03-03	38.3500	38.5000	35.860000	36.1900	-5.460%	12,615,728	+54.711%
2025-02-28	37.9900	38.3500	37.585000	38.2800	+0.209%	3,781,127	+46.264%
2025-02-27	38.2700	38.7500	38.200000	38.2000	-0.105%	2,964,993	+46.571%
2025-02-26	38.3900	38.4700	38.010000	38.2400	-1.010%	2,974,371	+46.417%
2025-02-25	39.2300	39.4500	38.110000	38.6300	-1.278%	3,913,692	+44.939%
2025-02-24	39.8300	39.8400	39.050000	39.1300	-0.912%	3,374,851	+43.087%
2025-02-21	39.9200	39.9650	39.230000	39.4900	-1.693%	2,853,229	+41.783%
2025-02-20	39.7800	40.3300	39.700000	40.1700	+0.702%	2,923,835	+39.383%
2025-02-19	39.9500	40.0950	39.640000	39.8900	+0.126%	2,279,575	+40.361%
2025-02-18	39.6500	40.1300	39.250000	39.8400	+0.708%	6,174,218	+40.537%
2025-02-14	40.3000	40.3900	39.420000	39.5600	-0.976%	3,710,050	+41.532%
2025-02-13	39.4800	40.1200	39.460000	39.9500	+0.782%	3,222,797	+40.150%
2025-02-12	40.3900	40.6800	39.395000	39.6400	-2.437%	3,435,281	+41.246%
2025-02-11	39.9000	40.7450	39.730000	40.6300	+2.783%	7,336,431	+37.805%
2025-02-10	39.0900	39.6600	39.020000	39.5300	+2.013%	6,229,675	+41.639%
2025-02-07	38.8000	39.1350	38.120000	38.7500	+0.806%	6,588,569	+44.490%
2025-02-06	38.8750	39.5350	38.085000	38.4400	-0.646%	4,442,683	+45.656%
2025-02-05	38.0700	38.8800	38.010000	38.6900	+1.415%	4,171,952	+44.714%
2025-02-04	37.5300	38.6200	37.440000	38.1500	+1.571%	5,915,704	+46.763%
2025-02-03	36.1800	38.0600	36.010000	37.5600	0.000%	4,631,036	+49.068%
2025-01-31	38.6400	38.7400	37.250000	37.5600	-2.795%	5,210,475	+49.068%
2025-01-30	38.8800	39.0350	38.214100	38.6400	+0.104%	4,257,334	+44.902%
2025-01-29	37.9800	38.6900	37.960000	38.6000	+0.889%	3,171,470	+45.052%
2025-01-28	38.8800	38.8900	37.950000	38.2600	-1.315%	2,800,680	+46.341%
2025-01-27	38.7600	38.9950	38.110000	38.7700	-0.462%	3,255,272	+44.416%
2025-01-24	39.3900	39.5300	38.910000	38.9500	-1.167%	2,683,603	+43.748%
2025-01-23	39.4400	39.7500	39.090000	39.4100	+0.459%	2,625,255	+42.071%
2025-01-22	39.8000	40.1600	39.190000	39.2300	-1.432%	3,209,984	+42.722%
2025-01-21	39.1600	39.9400	38.890000	39.8000	+1.973%	3,730,661	+40.678%
2025-01-17	38.7800	39.2300	38.660000	39.0300	-0.102%	4,007,058	+43.454%
2025-01-16	39.8800	40.0100	38.875000	39.0700	-2.593%	6,845,323	+43.307%
2025-01-15	40.0000	40.2650	39.840000	40.1100	+0.855%	4,098,911	+39.591%
2025-01-14	39.2900	39.8700	39.040000	39.7700	+0.965%	5,414,159	+40.785%
2025-01-13	39.5600	40.6400	39.235000	39.3900	+0.025%	6,779,048	+42.143%
2025-01-10	38.8000	39.5500	38.770000	39.3800	+2.739%	5,417,547	+42.179%
2025-01-08	38.0900	38.4300	37.940000	38.3300	0.000%	4,399,684	+46.074%
2025-01-07	37.4100	38.5565	37.410000	38.3300	+3.707%	5,354,802	+46.074%
2025-01-06	36.8000	37.4600	36.790000	36.9600	+1.455%	3,399,337	+51.488%
2025-01-03	36.2700	36.4500	35.945000	36.4300	+1.082%	2,684,586	+53.692%
2025-01-02	36.0000	36.3500	35.790000	36.0400	+1.009%	2,315,900	+55.355%
2024-12-31	35.3400	35.7600	35.200000	35.6800	+1.105%	2,136,241	+56.923%
2024-12-30	35.2300	35.5691	35.010000	35.2900	+0.085%	2,287,292	+58.657%
2024-12-27	35.1000	35.6400	35.030000	35.2600	+0.284%	2,546,514	+58.792%
2024-12-26	35.1800	35.3750	34.970000	35.1600	-0.057%	1,449,825	+59.243%
2024-12-24	35.2400	35.3400	34.810000	35.1800	+0.428%	1,235,821	+59.153%
2024-12-23	34.3500	35.1550	34.170000	35.0300	+1.536%	3,890,631	+59.834%
2024-12-20	34.4500	34.9650	34.270000	34.5000	-0.318%	3,675,460	+62.290%
2024-12-19	35.2500	35.3600	34.490000	34.6100	-0.689%	4,043,853	+61.774%
2024-12-18	35.8700	35.9900	34.760000	34.8500	-2.762%	3,859,508	+60.660%
2024-12-17	35.8000	36.0630	35.550000	35.8400	-1.076%	3,950,426	+56.222%
2024-12-16	36.3000	36.3900	35.855000	36.2300	-1.495%	6,631,592	+54.540%
2024-12-13	37.1700	37.2700	36.535000	36.7800	-1.102%	4,953,245	+52.229%
2024-12-12	38.0000	38.0000	37.150000	37.1900	-2.516%	4,352,527	+50.551%
2024-12-11	37.9600	38.1700	37.800000	38.1500	+0.819%	3,291,600	+46.763%
2024-12-10	38.4000	38.4200	37.820000	37.8400	-0.916%	2,558,994	+47.965%
2024-12-09	38.8200	39.2400	38.180000	38.1900	-0.495%	4,586,042	+46.609%
2024-12-06	39.0200	39.1000	38.180000	38.3800	-1.967%	3,904,266	+45.883%
2024-12-05	38.6800	39.4280	38.580000	39.1500	+1.768%	3,543,847	+43.014%
2024-12-04	38.9300	39.0900	38.185000	38.4700	-1.258%	4,160,720	+45.542%
2024-12-03	39.2400	39.2400	38.660000	38.9600	-0.688%	5,462,903	+43.711%
2024-12-02	39.6500	39.7700	38.835000	39.2300	-0.633%	11,742,734	+42.722%
2024-11-29	39.5700	39.8800	39.475000	39.4800	-0.177%	1,689,595	+41.819%
2024-11-27	39.4500	39.9200	39.260000	39.5500	+0.025%	3,653,869	+41.568%
2024-11-26	40.4600	40.4800	39.230000	39.5400	-2.755%	6,041,065	+41.603%
2024-11-25	41.5400	41.7496	40.295000	40.6600	-2.095%	6,276,259	+37.703%
2024-11-22	41.2300	41.5400	40.920000	41.5300	+0.973%	5,191,198	+34.818%
2024-11-21	41.1200	41.3600	40.850000	41.1300	+0.735%	4,045,501	+36.129%
2024-11-20	41.0000	41.1150	40.540000	40.8300	-0.366%	2,878,978	+37.130%
2024-11-19	40.3600	40.9800	40.270000	40.9800	+0.417%	3,068,132	+36.628%
2024-11-18	40.8700	41.0100	40.460000	40.8100	+0.815%	3,790,904	+37.197%
2024-11-15	40.3800	40.8200	40.155000	40.4800	+0.099%	4,830,466	+38.315%
2024-11-14	40.0400	40.7800	39.885000	40.4400	+2.121%	8,203,629	+38.452%
2024-11-13	39.7900	39.9800	38.720000	39.6000	+3.910%	9,192,579	+41.389%
2024-11-12	38.6700	38.9900	37.900000	38.1100	-1.854%	6,683,541	+46.917%
2024-11-11	39.1000	39.4600	38.710000	38.8300	-0.843%	4,223,387	+44.193%
2024-11-08	39.2600	39.3300	38.840000	39.1600	-1.111%	2,309,781	+42.978%
2024-11-07	39.4700	39.8400	39.025000	39.6000	+0.995%	2,309,986	+41.389%
2024-11-06	38.2300	39.3100	38.147200	39.2100	+2.003%	3,076,769	+42.795%
2024-11-05	38.3200	38.8200	38.150000	38.4400	+0.707%	2,164,901	+45.656%
2024-11-04	38.0800	38.4100	37.990000	38.1700	+1.543%	1,816,505	+46.686%
2024-11-01	38.2500	38.5900	37.400000	37.5900	-0.477%	2,903,600	+48.949%
2024-10-31	38.2600	38.3000	37.330000	37.7700	-0.840%	3,356,708	+48.239%
2024-10-30	38.3100	38.4600	37.890000	38.0900	+0.053%	2,495,067	+46.994%
2024-10-29	38.4000	38.4000	37.750000	38.0700	-1.040%	3,040,362	+47.071%
2024-10-28	37.8800	38.5100	37.660000	38.4700	-1.258%	2,710,942	+45.542%
2024-10-25	38.8000	39.1350	38.605000	38.9600	+1.169%	1,673,540	+43.711%
2024-10-24	38.7300	38.8500	38.060000	38.5100	-0.233%	2,442,982	+45.391%
2024-10-23	38.9800	39.0067	38.270000	38.6000	-1.430%	1,808,707	+45.052%
2024-10-22	39.0900	39.3550	38.730000	39.1600	+0.462%	3,185,241	+42.978%
2024-10-21	39.3300	39.5700	38.720000	38.9800	-0.307%	2,179,719	+43.638%
2024-10-18	38.7300	39.2200	38.520000	39.1000	+0.308%	2,362,076	+43.197%
2024-10-17	38.5700	38.9900	38.490000	38.9800	+0.854%	2,066,821	+43.638%
2024-10-16	38.3700	38.7500	38.280000	38.6500	+0.967%	2,497,180	+44.864%
2024-10-15	38.7000	38.9300	38.165000	38.2800	-4.396%	3,337,792	+46.264%
2024-10-14	40.0000	40.3600	39.940000	40.0400	-0.867%	1,505,676	+39.835%
2024-10-11	40.4300	40.4600	40.105000	40.3900	-0.173%	2,473,458	+38.623%
2024-10-10	39.8400	40.5800	39.670000	40.4600	+2.404%	3,210,826	+38.384%
2024-10-09	38.8600	39.6200	38.790000	39.5100	+0.586%	2,534,311	+41.711%
2024-10-08	39.6200	39.7100	38.890000	39.2800	-2.940%	2,646,256	+42.541%
2024-10-07	40.0500	40.6800	39.990000	40.4700	+1.251%	2,870,367	+38.349%
2024-10-04	39.6700	39.9800	39.190000	39.9700	+1.164%	4,114,673	+40.080%
2024-10-03	38.7300	39.5600	38.400000	39.5100	+2.172%	2,742,599	+41.711%
2024-10-02	39.1800	39.2500	38.225000	38.6700	+0.442%	2,274,392	+44.789%
2024-10-01	36.6600	38.5850	36.610000	38.5000	+4.280%	4,280,234	+45.429%
2024-09-30	36.7500	37.1600	36.635000	36.9200	+0.326%	3,324,689	+51.652%
2024-09-27	36.6000	36.9600	36.480000	36.8000	+0.794%	3,031,696	+52.147%
2024-09-26	36.6200	37.1900	36.390000	36.5100	-2.432%	6,566,283	+53.355%
2024-09-25	38.0800	38.2800	37.200000	37.4200	-1.991%	3,184,502	+49.626%
2024-09-24	38.5200	38.7600	38.180000	38.1800	+0.845%	3,120,212	+46.647%
2024-09-23	37.5000	38.2100	37.380000	37.8600	+1.747%	7,225,270	+47.887%
2024-09-20	37.6400	37.6950	36.735000	37.2100	-1.352%	5,024,187	+50.470%
2024-09-19	37.6700	37.9550	37.405000	37.7200	+2.029%	5,149,055	+48.436%
2024-09-18	37.1600	37.6100	36.840500	36.9700	-0.752%	2,332,592	+51.447%
2024-09-17	36.8300	37.2600	36.710000	37.2500	+1.443%	2,497,047	+50.309%
2024-09-16	36.7700	36.9000	36.130000	36.7200	+0.768%	3,143,563	+52.478%
2024-09-13	36.5800	36.9900	36.410000	36.4400	+0.413%	4,283,578	+53.650%
2024-09-12	36.1000	36.4300	35.925000	36.2900	+0.638%	3,644,624	+54.285%
2024-09-11	36.3100	36.6200	35.540000	36.0600	-0.055%	3,556,564	+55.269%
2024-09-10	37.4200	37.4600	35.840000	36.0800	-3.529%	3,587,295	+55.183%
2024-09-09	37.3800	37.8350	37.280000	37.4000	+0.214%	5,269,492	+49.706%
2024-09-06	38.1300	38.5350	37.140000	37.3200	-1.789%	3,862,431	+50.027%
2024-09-05	39.1900	39.4100	37.960000	38.0000	-2.138%	4,478,134	+47.342%
2024-09-04	39.3800	39.5300	38.820000	38.8300	-2.241%	5,350,505	+44.193%
2024-09-03	39.8100	39.8450	38.925000	39.7200	-2.023%	16,262,083	+40.962%
2024-08-30	40.6700	40.8100	40.133900	40.5400	-1.050%	2,288,892	+38.111%
2024-08-29	40.8300	41.3250	40.680000	40.9700	+0.886%	1,938,431	+36.661%
2024-08-28	40.4400	40.9100	40.250000	40.6100	-0.514%	2,980,045	+37.872%
2024-08-27	41.5000	41.5700	40.700000	40.8200	-2.110%	2,735,859	+37.163%
2024-08-26	41.5100	41.9450	41.390000	41.7000	+2.106%	4,639,184	+34.269%
2024-08-23	40.8200	40.9600	40.475000	40.8400	+1.214%	3,393,676	+37.096%

document.getElementById("xH4sqq").onerror = function(){this.style.display='none';}; .dark-mode .dNc1m2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dNc1m2{ color: #333333; background-color: white; border: 2px solid #333333; }SUSuncor Energy, Inc.stock NYSE

SU
Suncor Energy, Inc.
stock NYSE