SU
Suncor Energy (SU)
NYSE
$61.68+$0.63 (+1.04%)
Price as of Jul 14, 2026 7:55 PM EDT
  • $72.3B
    Market Cap
  • 59.17%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    -0.91%
    Low Price$53.57
    High Price$61.27
  • 3 Months
    -3.33%
    Low Price$53.57
    High Price$69.73
  • 1 Year
    +60.26%
    Low Price$38.17
    High Price$69.73
Date
Open
High
Low
Close
Change (%)
Volume
07/14/2026
61.80
62.27
60.79
61.04
-0.38%
4,496,206
07/13/2026
60.36
61.59
59.93
61.27
+3.41%
3,637,174
07/10/2026
58.57
59.27
58.51
59.25
+1.30%
3,398,927
07/09/2026
58.90
58.96
58.26
58.49
-0.97%
3,381,714
07/08/2026
58.09
59.07
57.41
59.06
+4.24%
7,347,367
07/07/2026
55.47
56.89
55.34
56.66
+3.19%
3,303,589
07/06/2026
55.10
55.34
54.41
54.91
-0.25%
4,859,251
07/02/2026
53.99
55.09
53.63
55.05
+2.76%
5,150,221
07/01/2026
53.68
54.09
53.29
53.57
-0.20%
2,132,983
06/30/2026
54.20
54.49
53.47
53.68
-0.24%
4,053,544
06/29/2026
54.40
54.65
53.74
53.81
-0.17%
5,446,445
06/26/2026
53.94
54.19
53.36
53.90
-0.85%
5,889,581
06/25/2026
54.06
54.73
53.97
54.36
-0.18%
4,652,912
06/24/2026
55.04
55.40
53.88
54.46
-3.61%
6,292,254
06/23/2026
55.80
56.60
55.54
56.50
+0.48%
3,904,281
06/22/2026
55.58
56.23
54.61
56.23
+1.63%
3,343,061
06/18/2026
55.45
55.71
54.37
55.33
-1.69%
10,283,962
06/17/2026
58.14
58.40
56.02
56.28
-3.23%
7,553,406
06/16/2026
58.69
58.95
57.99
58.16
-2.50%
6,660,274
06/15/2026
59.76
59.76
58.20
59.65
-3.17%
6,499,235
06/12/2026
61.00
62.04
60.85
61.60
-0.32%
4,178,414
06/11/2026
63.00
63.06
61.17
61.80
-0.47%
5,442,236
06/10/2026
61.83
62.62
61.52
62.09
+1.45%
4,473,965
06/09/2026
62.94
63.07
60.51
61.20
-3.24%
6,685,039
06/08/2026
63.46
64.12
62.88
63.25
+1.66%
3,714,243
06/05/2026
64.99
65.10
62.21
62.22
-4.96%
4,183,074
06/04/2026
64.08
65.76
63.95
65.47
+0.56%
2,641,475
06/04/2026
$0.43 Dividend
06/03/2026
65.37
65.91
64.95
65.11
+0.35%
12,729,515
06/02/2026
63.34
64.92
63.34
64.88
+2.43%
2,523,640
06/01/2026
63.24
64.43
62.79
63.34
+2.25%
3,923,817
05/29/2026
62.58
62.70
61.34
61.95
-1.50%
3,729,333
05/28/2026
64.46
64.46
62.85
62.89
-1.03%
2,424,985
05/27/2026
64.08
64.62
63.37
63.55
-2.43%
3,208,810
05/26/2026
65.80
66.21
65.06
65.13
-2.64%
3,137,379
05/22/2026
67.14
67.69
66.73
66.90
-0.58%
1,875,478
05/21/2026
67.43
68.70
66.96
67.28
-0.15%
3,610,444
05/20/2026
68.77
69.32
67.29
67.38
-2.61%
3,330,654
05/19/2026
68.55
69.74
67.93
69.19
-0.11%
3,332,072
05/18/2026
67.56
69.71
67.16
69.27
+2.11%
3,133,189
05/15/2026
66.88
67.92
66.64
67.84
+2.25%
3,538,889
05/14/2026
65.38
66.73
65.25
66.35
+1.09%
3,779,710
05/13/2026
66.12
66.56
64.98
65.63
-0.74%
2,948,063
05/12/2026
65.02
66.27
64.85
66.12
+2.21%
3,488,402
05/11/2026
64.43
64.94
64.09
64.69
+1.73%
3,173,047
05/08/2026
63.10
64.39
62.75
63.59
+0.42%
2,461,693
05/07/2026
62.87
63.80
62.33
63.32
-0.90%
3,241,800
05/06/2026
67.06
67.77
63.75
63.90
-7.65%
5,899,122
05/05/2026
67.73
69.83
67.50
69.19
+1.59%
3,808,959
05/05/2026
$1.41 Earnings
05/04/2026
67.37
68.50
66.36
68.11
+1.50%
3,339,882
05/01/2026
67.85
67.85
65.92
67.10
-1.33%
3,580,038
04/30/2026
66.28
68.17
65.66
68.01
+2.07%
2,795,700
04/29/2026
65.53
66.68
65.25
66.63
+2.88%
2,134,081
04/28/2026
64.54
65.30
64.41
64.76
+1.12%
3,137,240
04/27/2026
64.21
64.52
63.66
64.05
+0.73%
2,329,021
04/24/2026
63.91
64.01
62.78
63.58
-0.87%
2,817,768
04/23/2026
63.34
64.17
63.23
64.13
+1.78%
2,201,844
04/22/2026
62.64
63.16
62.26
63.01
+1.41%
2,363,043
04/21/2026
61.47
62.36
61.26
62.14
+1.44%
4,234,879
04/20/2026
61.18
61.63
61.02
61.25
+0.82%
2,954,072
04/17/2026
60.77
61.45
58.88
60.76
-4.17%
7,049,139
04/16/2026
62.76
63.56
62.59
63.40
+1.35%
4,870,584
04/15/2026
63.09
63.49
62.49
62.56
-0.93%
2,364,923
04/14/2026
63.97
64.24
62.77
63.14
-1.97%
3,916,768
04/13/2026
64.87
65.11
64.26
64.41
+0.64%
3,141,728
04/10/2026
62.97
64.12
62.88
64.01
+1.64%
3,850,485
04/09/2026
64.57
65.21
62.68
62.97
-1.78%
4,410,965
04/08/2026
61.87
64.46
61.73
64.11
-3.37%
5,822,980
04/07/2026
66.22
66.96
66.00
66.35
+1.07%
4,809,783
04/06/2026
65.65
66.15
64.74
65.64
+0.27%
3,556,305
04/02/2026
66.07
66.74
64.54
65.47
+1.48%
4,502,702
04/01/2026
64.48
66.60
63.56
64.51
-1.77%
7,401,661
03/31/2026
65.58
66.84
63.63
65.67
+0.20%
7,770,188
03/30/2026
66.81
67.31
65.13
65.55
-1.02%
5,565,668
03/27/2026
64.68
66.24
64.55
66.22
+2.59%
5,117,228
03/26/2026
64.37
65.22
63.98
64.55
+0.43%
4,584,943
03/25/2026
62.94
64.41
62.54
64.27
+0.92%
5,572,133
03/24/2026
63.27
64.90
62.90
63.69
+1.46%
4,835,583
03/23/2026
61.69
63.01
60.97
62.77
-0.82%
6,571,349
03/20/2026
62.83
63.85
62.14
63.29
+0.62%
10,144,569
03/19/2026
61.95
64.20
61.58
62.90
+2.16%
9,948,341
03/18/2026
61.22
63.54
60.60
61.57
+1.08%
4,158,320
03/17/2026
60.46
61.37
60.03
60.92
+1.15%
5,425,350
03/16/2026
59.24
60.27
58.85
60.22
+1.73%
3,691,333
03/13/2026
58.97
59.73
58.61
59.20
-0.27%
3,886,197
03/12/2026
58.16
59.69
58.09
59.36
+2.54%
5,903,684
03/11/2026
56.88
58.09
56.62
57.89
+1.73%
3,754,974
03/10/2026
56.98
57.61
56.21
56.90
-0.21%
4,844,124
03/09/2026
56.70
57.99
56.45
57.02
+0.99%
10,518,268
03/06/2026
58.24
58.24
56.16
56.47
-1.34%
4,847,813
03/05/2026
56.87
57.58
56.44
57.23
+0.47%
6,206,708
03/04/2026
55.50
56.96
54.93
56.96
+1.13%
5,744,353
03/04/2026
$0.44 Dividend
03/03/2026
57.32
57.64
55.67
56.33
-1.11%
17,433,865
03/02/2026
57.32
57.59
56.34
56.96
+2.23%
5,612,596
02/27/2026
55.10
55.95
54.85
55.72
+1.84%
2,985,407
02/26/2026
54.22
55.04
54.04
54.71
-0.45%
3,023,757
02/25/2026
55.19
55.37
54.21
54.96
-0.39%
2,642,502
02/24/2026
56.20
56.20
54.94
55.17
-0.53%
2,205,799