Suncor Energy Inc. (SU)
NYSE: SU · Real-Time Price · USD
57.94
+0.16 (0.28%)
Mar 3, 2026, 12:55 PM EST - Market open
Suncor Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 58.15 | 58.47 | 56.89 | 58.25 | - | 0.81% | 13,751,791 |
| Mar 2, 2026 | 58.15 | 58.42 | 57.15 | 57.78 | 57.78 | 2.23% | 5,572,018 |
| Feb 27, 2026 | 55.89 | 56.76 | 55.64 | 56.52 | 56.52 | 1.84% | 2,939,762 |
| Feb 26, 2026 | 55.00 | 55.83 | 54.82 | 55.50 | 55.50 | -0.45% | 2,785,847 |
| Feb 25, 2026 | 55.99 | 56.17 | 54.99 | 55.75 | 55.75 | -0.39% | 2,599,513 |
| Feb 24, 2026 | 57.01 | 57.01 | 55.73 | 55.97 | 55.97 | -0.53% | 2,186,660 |
| Feb 23, 2026 | 55.98 | 56.53 | 55.83 | 56.27 | 56.27 | 0.95% | 2,190,003 |
| Feb 20, 2026 | 56.48 | 56.96 | 55.49 | 55.74 | 55.74 | -1.87% | 4,040,169 |
| Feb 19, 2026 | 56.40 | 57.13 | 55.87 | 56.80 | 56.80 | 1.70% | 6,901,609 |
| Feb 18, 2026 | 55.77 | 55.93 | 55.29 | 55.85 | 55.85 | 1.38% | 6,381,789 |
| Feb 17, 2026 | 55.60 | 56.20 | 54.29 | 55.09 | 55.09 | -1.61% | 3,261,682 |
| Feb 13, 2026 | 55.00 | 56.00 | 54.89 | 55.99 | 55.99 | 1.63% | 2,641,099 |
| Feb 12, 2026 | 55.48 | 56.46 | 54.84 | 55.09 | 55.09 | -1.52% | 4,287,336 |
| Feb 11, 2026 | 55.29 | 56.25 | 55.09 | 55.94 | 55.94 | 2.44% | 4,785,686 |
| Feb 10, 2026 | 54.90 | 55.05 | 53.93 | 54.61 | 54.61 | -0.11% | 4,752,871 |
| Feb 9, 2026 | 53.75 | 54.68 | 53.75 | 54.67 | 54.67 | 1.62% | 3,977,727 |
| Feb 6, 2026 | 53.05 | 53.92 | 52.79 | 53.80 | 53.80 | 1.26% | 7,696,871 |
| Feb 5, 2026 | 52.35 | 53.37 | 52.09 | 53.13 | 53.13 | -0.02% | 4,865,602 |
| Feb 4, 2026 | 53.79 | 55.30 | 52.56 | 53.14 | 53.14 | -0.60% | 8,502,694 |
| Feb 3, 2026 | 53.16 | 53.78 | 52.68 | 53.46 | 53.46 | 1.52% | 7,666,324 |
| Feb 2, 2026 | 51.44 | 52.93 | 51.38 | 52.66 | 52.66 | -0.59% | 6,639,233 |
| Jan 30, 2026 | 53.25 | 53.75 | 52.01 | 52.97 | 52.97 | -1.34% | 7,430,537 |
| Jan 29, 2026 | 54.10 | 54.80 | 53.37 | 53.69 | 53.69 | 1.30% | 4,910,470 |
| Jan 28, 2026 | 52.39 | 53.19 | 52.05 | 53.00 | 53.00 | 1.86% | 3,941,123 |
| Jan 27, 2026 | 51.49 | 52.11 | 51.38 | 52.03 | 52.03 | 1.68% | 2,660,958 |
| Jan 26, 2026 | 51.42 | 51.42 | 50.76 | 51.17 | 51.17 | 0.59% | 2,640,626 |
| Jan 23, 2026 | 50.89 | 51.32 | 50.30 | 50.87 | 50.87 | 2.01% | 2,881,202 |
| Jan 22, 2026 | 50.53 | 50.64 | 49.50 | 49.87 | 49.87 | -1.27% | 3,344,409 |
| Jan 21, 2026 | 50.09 | 50.70 | 49.79 | 50.51 | 50.51 | 2.35% | 5,312,060 |
| Jan 20, 2026 | 50.42 | 50.82 | 48.99 | 49.35 | 49.35 | -0.78% | 3,865,162 |
| Jan 16, 2026 | 49.12 | 50.24 | 49.12 | 49.74 | 49.74 | 1.57% | 4,244,586 |
| Jan 15, 2026 | 49.01 | 49.51 | 48.58 | 48.97 | 48.97 | -1.37% | 2,980,870 |
| Jan 14, 2026 | 48.25 | 50.12 | 48.25 | 49.65 | 49.65 | 3.16% | 6,739,834 |
| Jan 13, 2026 | 46.98 | 48.56 | 46.76 | 48.13 | 48.13 | 3.22% | 5,360,558 |
| Jan 12, 2026 | 47.00 | 47.24 | 46.53 | 46.63 | 46.63 | -0.13% | 3,355,680 |
| Jan 9, 2026 | 45.93 | 46.77 | 45.86 | 46.69 | 46.69 | 2.01% | 3,330,895 |
| Jan 8, 2026 | 45.27 | 46.19 | 44.75 | 45.77 | 45.77 | 1.04% | 6,103,124 |
| Jan 7, 2026 | 44.99 | 45.87 | 44.56 | 45.30 | 45.30 | 0.13% | 7,879,499 |
| Jan 6, 2026 | 44.93 | 45.89 | 44.76 | 45.24 | 45.24 | 1.05% | 6,085,974 |
| Jan 5, 2026 | 44.65 | 45.09 | 42.69 | 44.77 | 44.77 | -1.80% | 11,608,821 |
| Jan 2, 2026 | 44.24 | 45.76 | 44.14 | 45.59 | 45.59 | 2.77% | 4,564,675 |
| Dec 31, 2025 | 44.53 | 44.64 | 44.09 | 44.36 | 44.36 | -0.31% | 1,590,013 |
| Dec 30, 2025 | 43.96 | 44.68 | 43.90 | 44.50 | 44.50 | 1.76% | 2,577,492 |
| Dec 29, 2025 | 43.46 | 43.96 | 43.36 | 43.73 | 43.73 | 1.44% | 2,867,499 |
| Dec 26, 2025 | 43.24 | 43.44 | 42.98 | 43.11 | 43.11 | -0.30% | 1,261,331 |
| Dec 24, 2025 | 42.99 | 43.44 | 42.99 | 43.24 | 43.24 | 0.19% | 1,146,720 |
| Dec 23, 2025 | 43.11 | 43.29 | 42.46 | 43.16 | 43.16 | 0.49% | 3,159,026 |
| Dec 22, 2025 | 43.15 | 43.36 | 42.93 | 42.95 | 42.95 | 0.47% | 2,047,440 |
| Dec 19, 2025 | 42.60 | 43.04 | 42.53 | 42.75 | 42.75 | 0.83% | 3,815,634 |
| Dec 18, 2025 | 42.66 | 42.98 | 42.34 | 42.40 | 42.40 | -0.98% | 4,274,295 |
| Dec 17, 2025 | 42.41 | 43.00 | 42.09 | 42.82 | 42.82 | 1.42% | 3,973,217 |
| Dec 16, 2025 | 43.27 | 43.34 | 42.16 | 42.22 | 42.22 | -3.28% | 4,799,996 |
| Dec 15, 2025 | 44.39 | 44.39 | 43.36 | 43.65 | 43.65 | -1.62% | 4,004,381 |
| Dec 12, 2025 | 44.42 | 44.49 | 43.95 | 44.37 | 44.37 | 0.14% | 7,559,129 |
| Dec 11, 2025 | 44.28 | 44.49 | 43.91 | 44.31 | 44.31 | 0.32% | 6,948,417 |
| Dec 10, 2025 | 43.72 | 44.31 | 43.54 | 44.17 | 44.17 | 0.87% | 5,023,827 |
| Dec 9, 2025 | 44.03 | 44.52 | 43.71 | 43.79 | 43.79 | -0.55% | 2,383,382 |
| Dec 8, 2025 | 44.00 | 44.69 | 43.84 | 44.03 | 44.03 | -0.50% | 7,908,796 |
| Dec 5, 2025 | 44.69 | 45.00 | 44.15 | 44.25 | 44.25 | -1.16% | 6,441,353 |
| Dec 4, 2025 | 44.86 | 45.48 | 44.73 | 44.77 | 44.77 | 0.20% | 4,698,514 |
| Dec 3, 2025 | 43.83 | 44.83 | 43.74 | 44.68 | 44.68 | 1.68% | 5,988,476 |
| Dec 2, 2025 | 44.69 | 44.71 | 43.85 | 43.94 | 43.51 | -1.92% | 12,204,949 |
| Dec 1, 2025 | 45.23 | 45.42 | 44.60 | 44.80 | 44.36 | 0.04% | 3,309,356 |
| Nov 28, 2025 | 44.63 | 45.18 | 44.54 | 44.78 | 44.34 | 0.74% | 1,222,359 |
| Nov 26, 2025 | 44.35 | 44.70 | 44.26 | 44.45 | 44.02 | 0.32% | 2,592,329 |
| Nov 25, 2025 | 44.05 | 44.58 | 43.69 | 44.31 | 43.88 | 0.07% | 4,178,926 |
| Nov 24, 2025 | 44.20 | 44.35 | 43.55 | 44.28 | 43.85 | -0.09% | 4,619,475 |
| Nov 21, 2025 | 44.52 | 44.62 | 43.95 | 44.32 | 43.89 | -0.78% | 3,704,393 |
| Nov 20, 2025 | 45.00 | 45.60 | 44.65 | 44.67 | 44.23 | -0.69% | 3,218,172 |
| Nov 19, 2025 | 44.58 | 45.04 | 44.27 | 44.98 | 44.54 | -0.49% | 2,106,011 |
| Nov 18, 2025 | 44.20 | 45.45 | 43.89 | 45.20 | 44.76 | 1.78% | 3,484,844 |
| Nov 17, 2025 | 44.28 | 44.98 | 44.10 | 44.41 | 43.98 | 0.11% | 3,567,853 |
| Nov 14, 2025 | 43.62 | 44.36 | 43.34 | 44.36 | 43.93 | 1.70% | 3,319,916 |
| Nov 13, 2025 | 44.30 | 44.70 | 43.39 | 43.62 | 43.19 | -1.38% | 3,014,737 |
| Nov 12, 2025 | 43.96 | 44.51 | 43.51 | 44.23 | 43.80 | 0.34% | 6,239,091 |
| Nov 11, 2025 | 43.24 | 44.20 | 43.22 | 44.08 | 43.65 | 2.23% | 5,045,046 |
| Nov 10, 2025 | 42.74 | 43.12 | 42.26 | 43.12 | 42.70 | 1.17% | 6,242,327 |
| Nov 7, 2025 | 42.21 | 42.72 | 42.04 | 42.62 | 42.20 | 1.50% | 5,248,396 |
| Nov 6, 2025 | 41.66 | 42.05 | 41.38 | 41.99 | 41.58 | 1.87% | 6,969,786 |
| Nov 5, 2025 | 40.49 | 41.90 | 40.49 | 41.22 | 40.82 | 4.33% | 8,179,531 |
| Nov 4, 2025 | 39.10 | 39.54 | 38.72 | 39.51 | 39.12 | -0.30% | 4,745,750 |
| Nov 3, 2025 | 39.73 | 39.83 | 39.16 | 39.63 | 39.24 | -0.45% | 3,236,002 |
| Oct 31, 2025 | 39.92 | 40.27 | 39.57 | 39.81 | 39.42 | 0.23% | 2,873,972 |
| Oct 30, 2025 | 39.78 | 40.11 | 39.60 | 39.72 | 39.33 | -0.70% | 2,265,340 |
| Oct 29, 2025 | 40.12 | 40.33 | 39.61 | 40.00 | 39.61 | 0.93% | 2,567,634 |
| Oct 28, 2025 | 39.78 | 40.02 | 39.53 | 39.63 | 39.24 | -1.02% | 2,592,086 |
| Oct 27, 2025 | 39.94 | 40.27 | 39.84 | 40.04 | 39.65 | 0.53% | 2,703,721 |
| Oct 24, 2025 | 39.64 | 39.92 | 39.49 | 39.83 | 39.44 | 0.53% | 3,131,122 |
| Oct 23, 2025 | 40.00 | 40.35 | 39.55 | 39.62 | 39.23 | 1.36% | 4,309,499 |
| Oct 22, 2025 | 38.40 | 39.27 | 38.34 | 39.09 | 38.71 | 2.41% | 3,954,401 |
| Oct 21, 2025 | 38.49 | 38.49 | 37.77 | 38.17 | 37.80 | -0.39% | 2,816,233 |
| Oct 20, 2025 | 38.65 | 38.74 | 38.21 | 38.32 | 37.95 | -0.70% | 4,872,858 |
| Oct 17, 2025 | 38.73 | 38.73 | 38.40 | 38.59 | 38.21 | 0.03% | 3,098,693 |
| Oct 16, 2025 | 39.23 | 39.28 | 38.35 | 38.58 | 38.20 | -1.33% | 3,321,199 |
| Oct 15, 2025 | 39.66 | 39.92 | 39.04 | 39.10 | 38.72 | -0.66% | 3,228,914 |
| Oct 14, 2025 | 39.24 | 39.75 | 39.16 | 39.36 | 38.98 | -1.53% | 2,450,976 |
| Oct 13, 2025 | 39.91 | 40.05 | 39.62 | 39.97 | 39.58 | 1.22% | 1,882,596 |
| Oct 10, 2025 | 40.02 | 40.19 | 39.36 | 39.49 | 39.10 | -2.18% | 4,792,690 |
| Oct 9, 2025 | 41.08 | 41.37 | 40.37 | 40.37 | 39.98 | -1.15% | 2,807,242 |
| Oct 8, 2025 | 41.40 | 41.40 | 40.10 | 40.84 | 40.44 | -1.28% | 7,883,583 |