Suncor Energy Inc. (FRA:SM3)
Germany
· Delayed Price · Currency is EUR 55.63
+1.26 (2.32%)
At close: Apr 28, 2026
Suncor Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.67 | 55.63 | 54.67 | 55.63 | 55.63 | 2.32% | 40 |
| Apr 27, 2026 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | -0.66% | - |
| Apr 24, 2026 | 54.74 | 54.74 | 54.73 | 54.73 | 54.73 | -0.26% | 2 |
| Apr 23, 2026 | 54.56 | 54.87 | 54.56 | 54.87 | 54.87 | 3.41% | 308 |
| Apr 22, 2026 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | -0.11% | - |
| Apr 21, 2026 | 51.82 | 53.12 | 51.82 | 53.12 | 53.12 | 0.80% | 40 |
| Apr 20, 2026 | 52.46 | 52.70 | 52.46 | 52.70 | 52.70 | 4.77% | 100 |
| Apr 17, 2026 | 53.65 | 53.65 | 50.30 | 50.30 | 50.30 | -6.68% | 1,070 |
| Apr 16, 2026 | 52.83 | 53.90 | 52.83 | 53.90 | 53.90 | -0.92% | 25 |
| Apr 15, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.46% | 4 |
| Apr 14, 2026 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | -3.21% | - |
| Apr 13, 2026 | 56.58 | 56.58 | 56.30 | 56.46 | 56.46 | 4.89% | 1,303 |
| Apr 10, 2026 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | -3.58% | - |
| Apr 9, 2026 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | 4.12% | 55 |
| Apr 8, 2026 | 53.47 | 53.71 | 52.56 | 53.62 | 53.62 | -7.18% | 2,980 |
| Apr 7, 2026 | 56.75 | 57.77 | 56.75 | 57.77 | 57.77 | 0.89% | 20 |
| Apr 2, 2026 | 56.90 | 57.26 | 56.90 | 57.26 | 57.26 | 2.54% | 50 |
| Apr 1, 2026 | 56.32 | 56.32 | 54.84 | 55.84 | 55.84 | -2.04% | 1,003 |
| Mar 31, 2026 | 57.22 | 58.00 | 57.00 | 57.00 | 57.00 | -1.99% | 110 |
| Mar 30, 2026 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | 4.12% | - |
| Mar 27, 2026 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | -0.99% | - |
| Mar 26, 2026 | 55.98 | 56.42 | 55.98 | 56.42 | 56.42 | 2.96% | 35 |
| Mar 25, 2026 | 54.70 | 54.80 | 54.70 | 54.80 | 54.80 | 0.70% | 24 |
| Mar 24, 2026 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 0.41% | - |
| Mar 23, 2026 | 56.04 | 56.06 | 53.70 | 54.20 | 54.20 | -1.24% | 522 |
| Mar 20, 2026 | 54.60 | 54.88 | 54.60 | 54.88 | 54.88 | 1.48% | 890 |
| Mar 19, 2026 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | -0.11% | - |
| Mar 18, 2026 | 52.62 | 54.14 | 52.62 | 54.14 | 54.14 | 2.69% | 1,000 |
| Mar 17, 2026 | 52.76 | 53.00 | 52.72 | 52.72 | 52.72 | 0.88% | 885 |
| Mar 16, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - | 10 |
| Mar 13, 2026 | 51.74 | 52.34 | 51.74 | 52.26 | 52.26 | 4.10% | 1,768 |
| Mar 12, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 3.16% | - |
| Mar 11, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -0.98% | - |
| Mar 10, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -1.40% | - |
| Mar 9, 2026 | 49.90 | 49.90 | 49.84 | 49.84 | 49.84 | -0.52% | 600 |
| Mar 6, 2026 | 49.51 | 50.10 | 49.51 | 50.10 | 50.10 | 0.72% | 100 |
| Mar 5, 2026 | 49.26 | 49.74 | 49.26 | 49.74 | 49.74 | 2.79% | 21 |
| Mar 4, 2026 | 48.97 | 48.97 | 48.39 | 48.39 | 48.39 | -4.29% | 500 |
| Mar 3, 2026 | 49.71 | 50.56 | 49.71 | 50.56 | 50.18 | 2.76% | 550 |
| Mar 2, 2026 | 49.60 | 50.58 | 49.20 | 49.20 | 48.83 | 5.17% | 6,310 |
| Feb 27, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.43 | -0.38% | - |
| Feb 26, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.61 | -0.06% | - |
| Feb 25, 2026 | 47.18 | 47.19 | 46.99 | 46.99 | 46.64 | -1.14% | 121 |
| Feb 24, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | 47.17 | 0.13% | - |
| Feb 23, 2026 | 46.91 | 47.47 | 46.91 | 47.47 | 47.11 | -1.29% | 390 |
| Feb 20, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 47.73 | 0.19% | - |
| Feb 19, 2026 | 47.16 | 48.00 | 47.16 | 48.00 | 47.64 | 2.41% | 60 |
| Feb 18, 2026 | 46.31 | 46.87 | 46.31 | 46.87 | 46.52 | -1.45% | 50 |
| Feb 17, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.20 | 0.98% | - |
| Feb 16, 2026 | 46.95 | 47.21 | 46.95 | 47.10 | 46.75 | 1.86% | 1,000 |
| Feb 13, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 45.89 | -2.24% | - |
| Feb 12, 2026 | 46.93 | 47.30 | 46.93 | 47.30 | 46.95 | 3.73% | 20 |
| Feb 11, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.26 | -0.13% | - |
| Feb 10, 2026 | 45.70 | 45.70 | 45.66 | 45.66 | 45.32 | -0.13% | 80 |
| Feb 9, 2026 | 44.86 | 45.72 | 44.86 | 45.72 | 45.38 | 1.13% | 669 |
| Feb 6, 2026 | 45.49 | 45.49 | 45.21 | 45.21 | 44.87 | 1.89% | 322 |
| Feb 5, 2026 | 44.51 | 44.51 | 44.37 | 44.37 | 44.04 | -1.05% | 500 |
| Feb 4, 2026 | 44.90 | 44.90 | 44.84 | 44.84 | 44.50 | 1.06% | 50 |
| Feb 3, 2026 | 44.37 | 44.37 | 44.37 | 44.37 | 44.04 | 4.08% | - |
| Feb 2, 2026 | 42.63 | 42.63 | 42.63 | 42.63 | 42.31 | -3.68% | - |
| Jan 30, 2026 | 44.26 | 44.26 | 44.26 | 44.26 | 43.93 | -0.14% | - |
| Jan 29, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 43.99 | 0.84% | - |
| Jan 28, 2026 | 43.18 | 43.95 | 43.18 | 43.95 | 43.62 | 2.47% | 100 |
| Jan 27, 2026 | 42.89 | 42.89 | 42.89 | 42.89 | 42.57 | 0.19% | - |
| Jan 26, 2026 | 42.81 | 42.81 | 42.81 | 42.81 | 42.49 | -1.36% | - |
| Jan 23, 2026 | 42.32 | 43.40 | 42.32 | 43.40 | 43.08 | 1.38% | 500 |
| Jan 22, 2026 | 42.99 | 42.99 | 42.81 | 42.81 | 42.49 | 1.04% | 156 |
| Jan 21, 2026 | 41.93 | 42.41 | 41.93 | 42.37 | 42.05 | -0.96% | 225 |
| Jan 20, 2026 | 42.36 | 42.78 | 42.36 | 42.78 | 42.46 | -0.44% | 380 |
| Jan 19, 2026 | 42.55 | 42.97 | 42.55 | 42.97 | 42.65 | 2.36% | 310 |
| Jan 16, 2026 | 41.98 | 41.98 | 41.98 | 41.98 | 41.67 | -0.66% | - |
| Jan 15, 2026 | 42.45 | 42.45 | 42.26 | 42.26 | 41.94 | 2.82% | 100 |
| Jan 14, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 40.79 | -0.10% | - |
| Jan 13, 2026 | 40.01 | 41.14 | 40.01 | 41.14 | 40.83 | 2.49% | 90 |
| Jan 12, 2026 | 39.92 | 40.14 | 39.92 | 40.14 | 39.84 | 0.35% | 743 |
| Jan 9, 2026 | 39.11 | 40.19 | 39.11 | 40.00 | 39.70 | 3.76% | 175 |
| Jan 8, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.26 | 0.16% | - |
| Jan 7, 2026 | 38.49 | 38.49 | 38.49 | 38.49 | 38.20 | -1.00% | - |
| Jan 6, 2026 | 38.02 | 38.88 | 38.02 | 38.88 | 38.59 | 3.68% | 1,470 |
| Jan 5, 2026 | 38.31 | 38.31 | 37.50 | 37.50 | 37.22 | -0.64% | 100 |
| Jan 2, 2026 | 37.74 | 37.74 | 37.74 | 37.74 | 37.46 | 2.08% | - |
| Dec 30, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.69 | 1.12% | - |
| Dec 29, 2025 | 36.53 | 36.56 | 36.53 | 36.56 | 36.29 | 0.58% | 142 |
| Dec 23, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.08 | -1.06% | - |
| Dec 22, 2025 | 36.44 | 36.84 | 36.44 | 36.74 | 36.47 | 2.06% | 233 |
| Dec 19, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.73 | -0.77% | - |
| Dec 18, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.01 | 0.78% | - |
| Dec 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.73 | -2.44% | - |
| Dec 16, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.62 | -1.99% | - |
| Dec 15, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.37 | 0.24% | - |
| Dec 12, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.28 | -1.05% | - |
| Dec 11, 2025 | 37.40 | 37.96 | 37.40 | 37.96 | 37.68 | 1.33% | 53 |
| Dec 10, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.18 | -1.50% | - |
| Dec 9, 2025 | 37.63 | 38.03 | 37.63 | 38.03 | 37.75 | 0.03% | 203 |
| Dec 8, 2025 | 37.95 | 38.02 | 37.95 | 38.02 | 37.74 | -1.53% | 206 |
| Dec 5, 2025 | 38.24 | 38.61 | 38.24 | 38.61 | 38.32 | 1.26% | 80 |
| Dec 4, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 37.84 | 1.65% | - |
| Dec 3, 2025 | 37.74 | 37.74 | 37.51 | 37.51 | 37.23 | -2.32% | 25 |
| Dec 2, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 37.75 | -0.88% | - |
| Dec 1, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.08 | 0.65% | - |