SU
Suncor Energy (SU)
NYSE
$68.85+$0.02 (+0.03%)
Price as of Sep 11, 2026 7:51 PM EDT
  • $81.4B
    Market Cap
  • 70.10%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    +9.47%
    Low Price$64.94
    High Price$69.02
  • 3 Months
    +12.09%
    Low Price$53.23
    High Price$69.02
  • 1 Year
    +70.10%
    Low Price$37.02
    High Price$68.83
Date
Open
High
Low
Close
Change (%)
Volume
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
06/04/2026
63.67
65.34
63.54
65.05
+0.56%
2,641,475
06/04/2026
$0.43 Dividend
06/03/2026
64.95
65.49
64.54
64.69
+0.35%
12,729,515
06/02/2026
62.94
64.51
62.94
64.47
+2.43%
2,523,640
06/01/2026
62.84
64.02
62.39
62.94
+2.25%
3,923,817
05/29/2026
62.19
62.30
60.95
61.55
-1.50%
3,729,333
05/28/2026
64.05
64.05
62.45
62.49
-1.03%
2,424,985
05/27/2026
63.67
64.21
62.97
63.14
-2.43%
3,208,810
05/26/2026
65.38
65.79
64.64
64.71
-2.64%
3,137,379
05/22/2026
66.72
67.26
66.30
66.47
-0.58%
1,875,478
05/21/2026
67.00
68.27
66.53
66.85
-0.15%
3,610,444
05/20/2026
68.34
68.88
66.86
66.95
-2.61%
3,330,654
05/19/2026
68.11
69.29
67.50
68.75
-0.11%
3,332,072
05/18/2026
67.13
69.26
66.74
68.83
+2.11%
3,133,189
05/15/2026
66.45
67.49
66.21
67.41
+2.25%
3,538,889
05/14/2026
64.96
66.30
64.83
65.93
+1.09%
3,779,710
05/13/2026
65.70
66.13
64.57
65.22
-0.74%
2,948,063
05/12/2026
64.60
65.85
64.44
65.70
+2.21%
3,488,402
05/11/2026
64.02
64.53
63.69
64.28
+1.73%
3,173,047
05/08/2026
62.70
63.98
62.35
63.18
+0.42%
2,461,693
05/07/2026
62.47
63.39
61.93
62.92
-0.90%
3,241,800
05/06/2026
66.63
67.34
63.35
63.49
-7.65%
5,899,122
05/05/2026
67.30
69.38
67.07
68.75
+1.59%
3,808,959
05/05/2026
$1.41 Earnings
05/04/2026
66.94
68.06
65.94
67.67
+1.50%
3,339,882
05/01/2026
67.42
67.42
65.50
66.68
-1.33%
3,580,038
04/30/2026
65.86
67.73
65.25
67.58
+2.07%
2,795,700
04/29/2026
65.11
66.25
64.84
66.20
+2.88%
2,134,081
04/28/2026
64.13
64.89
64.00
64.35
+1.12%
3,137,240
04/27/2026
63.80
64.11
63.25
63.64
+0.73%
2,329,021