SU
Suncor Energy (SU)
NYSE
$79.40+$0.02 (+0.02%)
Price as of Oct 23, 2026 7:56 PM EDT
  • $91.4B
    Market Cap
  • 105.48%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    +16.77%
    Low Price$67.51
    High Price$79.38
  • 3 Months
    +20.30%
    Low Price$59.72
    High Price$79.38
  • 1 Year
    +105.48%
    Low Price$38.32
    High Price$79.38
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
78.25
79.69
77.98
79.38
+2.54%
2,560,809
10/22/2026
79.90
80.25
76.67
77.41
-2.04%
3,818,999
10/21/2026
78.23
79.77
77.94
79.02
+0.74%
2,989,889
10/20/2026
79.30
79.75
76.74
78.44
+0.06%
3,609,619
10/19/2026
77.39
78.68
77.29
78.39
+0.44%
3,186,793
10/16/2026
76.71
79.65
76.49
78.05
+3.19%
5,751,840
10/15/2026
76.40
76.73
75.37
75.64
-0.33%
3,838,422
10/14/2026
75.70
76.21
74.93
75.89
+0.92%
2,893,098
10/13/2026
73.77
75.55
73.65
75.20
+2.30%
3,692,905
10/12/2026
73.37
74.25
73.14
73.51
+1.77%
2,248,666
10/09/2026
70.71
72.46
70.64
72.23
+1.86%
3,525,031
10/08/2026
69.37
71.29
69.30
70.91
+4.07%
3,844,235
10/07/2026
68.87
69.51
67.85
68.14
-0.12%
2,938,984
10/06/2026
68.26
68.89
67.44
68.22
-0.80%
2,709,278
10/05/2026
69.39
69.59
68.28
68.77
-1.14%
3,851,736
10/02/2026
68.25
69.86
68.10
69.56
+0.67%
2,788,992
10/01/2026
67.76
69.56
67.54
69.10
+1.81%
4,978,889
09/30/2026
67.94
68.86
67.77
67.87
+0.53%
2,974,070
09/29/2026
67.75
68.25
67.11
67.51
-1.83%
2,405,323
09/28/2026
69.09
69.64
68.46
68.77
+0.85%
4,187,117
09/25/2026
68.00
68.39
67.29
68.19
-0.67%
2,899,193
09/24/2026
68.87
69.89
68.53
68.65
+0.99%
3,899,032
09/23/2026
67.96
68.44
67.31
67.98
+1.55%
4,523,265
09/22/2026
66.20
67.92
65.86
66.94
-0.45%
3,893,512
09/21/2026
68.61
68.89
67.17
67.24
-3.13%
4,441,294
09/18/2026
69.27
69.77
68.94
69.41
-0.12%
2,839,167
09/17/2026
68.46
69.71
68.21
69.49
+0.78%
3,624,057
09/16/2026
71.03
71.15
68.49
68.95
-4.06%
4,470,927
09/15/2026
68.90
72.06
68.90
71.87
+4.58%
4,237,630
09/14/2026
69.97
70.84
68.68
68.72
-0.16%
4,913,070
09/11/2026
68.61
68.87
67.79
68.83
-0.15%
4,075,506
09/10/2026
70.00
70.25
68.15
68.93
-0.13%
4,269,599
09/09/2026
68.96
69.08
68.24
69.02
+1.66%
4,574,709
09/08/2026
68.49
69.22
67.28
67.89
+0.83%
4,845,190
09/04/2026
67.11
68.07
66.51
67.33
-0.70%
10,396,125
09/04/2026
$0.44 Dividend
09/03/2026
68.20
68.51
67.37
67.80
-0.22%
12,766,027
09/02/2026
68.11
68.62
67.91
67.95
-0.87%
2,986,035
09/01/2026
67.59
68.62
67.05
68.55
+3.25%
3,207,061
08/31/2026
66.46
67.31
65.39
66.39
+2.12%
3,538,085
08/28/2026
66.13
66.24
64.45
65.01
-1.49%
7,080,974
08/27/2026
65.49
66.26
64.77
66.00
+1.14%
2,589,078
08/26/2026
64.32
66.14
64.15
65.25
+0.47%
2,756,316
08/25/2026
66.08
66.71
64.88
64.94
-2.98%
3,159,410
08/24/2026
67.29
67.66
66.61
66.94
-1.53%
2,239,208
08/21/2026
67.85
68.32
67.41
67.98
+0.71%
2,098,291
08/20/2026
68.68
68.70
67.24
67.51
+0.70%
2,622,340
08/19/2026
67.73
68.63
66.95
67.04
-0.31%
2,709,726
08/18/2026
67.28
67.39
66.34
67.25
+1.53%
3,019,986
08/17/2026
65.91
66.51
65.48
66.23
+1.28%
2,621,946
08/14/2026
65.56
66.41
65.33
65.40
+0.60%
2,992,304
08/13/2026
63.01
65.08
62.93
65.01
+2.43%
5,451,638
08/12/2026
62.56
63.65
62.14
63.47
+0.95%
6,299,602
08/11/2026
62.34
63.33
62.27
62.88
+0.88%
3,232,295
08/10/2026
60.84
62.77
60.51
62.33
+4.38%
8,367,978
08/07/2026
60.48
60.78
59.57
59.72
-2.04%
5,450,666
08/06/2026
62.80
62.98
59.92
60.96
-2.34%
9,246,597
08/05/2026
64.82
65.18
62.28
62.42
-2.53%
7,384,013
08/04/2026
64.40
64.81
63.14
64.04
-2.32%
5,928,961
08/04/2026
$2.33 Earnings
08/03/2026
65.35
66.27
64.88
65.56
-1.93%
3,966,137
07/31/2026
66.77
67.05
65.94
66.85
+0.82%
4,235,711
07/30/2026
64.65
66.54
64.64
66.30
+1.41%
2,800,905
07/29/2026
65.02
65.69
64.71
65.38
+2.97%
3,525,063
07/28/2026
63.60
64.50
62.86
63.49
-0.16%
3,531,748
07/27/2026
63.99
64.33
63.18
63.59
-2.75%
4,320,444
07/24/2026
65.65
66.30
65.10
65.39
-0.90%
4,035,237
07/23/2026
65.39
66.36
65.29
65.99
+2.61%
3,225,747
07/22/2026
63.92
64.76
63.86
64.31
+1.60%
2,829,117
07/21/2026
62.30
63.30
62.30
63.29
+2.33%
4,244,983
07/20/2026
61.78
62.51
61.19
61.85
-0.29%
3,773,818
07/17/2026
61.56
62.25
61.27
62.03
+2.88%
4,316,823
07/16/2026
60.28
60.92
60.14
60.29
+0.07%
3,311,800
07/15/2026
61.11
61.12
59.45
60.25
-0.66%
3,405,662
07/14/2026
61.40
61.87
60.40
60.65
-0.38%
4,496,206
07/13/2026
59.98
61.20
59.55
60.88
+3.41%
3,637,174
07/10/2026
58.20
58.89
58.14
58.87
+1.30%
3,398,927
07/09/2026
58.52
58.58
57.89
58.12
-0.97%
3,381,714
07/08/2026
57.72
58.69
57.04
58.68
+4.24%
7,347,367
07/07/2026
55.12
56.52
54.99
56.30
+3.19%
3,303,589
07/06/2026
54.75
54.99
54.06
54.56
-0.25%
4,859,251
07/02/2026
53.65
54.74
53.29
54.70
+2.76%
5,150,221
07/01/2026
53.34
53.75
52.95
53.23
-0.20%
2,132,983
06/30/2026
53.85
54.14
53.13
53.34
-0.24%
4,053,544
06/29/2026
54.05
54.30
53.40
53.47
-0.17%
5,446,445
06/26/2026
53.60
53.84
53.01
53.56
-0.85%
5,889,581
06/25/2026
53.72
54.38
53.62
54.01
-0.18%
4,652,912
06/24/2026
54.69
55.05
53.54
54.11
-3.61%
6,292,254
06/23/2026
55.44
56.23
55.19
56.14
+0.48%
3,904,281
06/22/2026
55.23
55.87
54.26
55.87
+1.63%
3,343,061
06/18/2026
55.10
55.35
54.02
54.98
-1.69%
10,283,962
06/17/2026
57.77
58.03
55.66
55.92
-3.23%
7,553,406
06/16/2026
58.32
58.57
57.62
57.79
-2.50%
6,660,274
06/15/2026
59.38
59.38
57.83
59.27
-3.17%
6,499,235
06/12/2026
60.61
61.64
60.46
61.21
-0.32%
4,178,414
06/11/2026
62.60
62.65
60.78
61.41
-0.47%
5,442,236
06/10/2026
61.44
62.22
61.13
61.69
+1.45%
4,473,965
06/09/2026
62.54
62.67
60.12
60.81
-3.24%
6,685,039
06/08/2026
63.06
63.71
62.48
62.85
+1.66%
3,714,243
06/05/2026
64.58
64.68
61.81
61.82
-4.96%
4,183,074