Suncor Energy Inc. (SU)
NYSE: SU
· Real-Time Price · USD
40.00
-0.15 (-0.37%)
At close: Sep 05, 2025, 3:59 PM
39.97
-0.08%
After-hours: Sep 05, 2025, 05:36 PM EDT
SU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 40.00 | 40.41 | 39.70 | 40.15 | 40.15 | -1.18% | 2,508,698 |
| Sep 3, 2025 | 40.92 | 41.29 | 40.40 | 40.63 | 40.22 | -1.65% | 12,033,400 |
| Sep 2, 2025 | 41.27 | 41.54 | 41.08 | 41.31 | 40.89 | 0.02% | 2,235,400 |
| Aug 29, 2025 | 41.52 | 41.76 | 41.21 | 41.30 | 40.88 | -0.72% | 4,249,100 |
| Aug 28, 2025 | 41.08 | 41.69 | 40.82 | 41.60 | 41.18 | 1.41% | 5,302,359 |
| Aug 27, 2025 | 39.97 | 41.04 | 39.92 | 41.02 | 40.60 | 2.35% | 3,151,799 |
| Aug 26, 2025 | 40.33 | 40.42 | 39.71 | 40.08 | 39.67 | -0.72% | 3,681,839 |
| Aug 25, 2025 | 39.88 | 40.38 | 39.72 | 40.37 | 39.96 | 0.95% | 2,721,018 |
| Aug 22, 2025 | 39.19 | 40.00 | 39.14 | 39.99 | 39.58 | 2.43% | 7,039,529 |
| Aug 21, 2025 | 38.59 | 39.06 | 38.41 | 39.04 | 38.64 | 1.14% | 4,687,471 |
| Aug 20, 2025 | 38.71 | 38.81 | 38.48 | 38.60 | 38.21 | 0.63% | 5,064,720 |
| Aug 19, 2025 | 38.36 | 38.68 | 38.25 | 38.36 | 37.97 | -0.57% | 3,937,129 |
| Aug 18, 2025 | 38.59 | 38.83 | 38.40 | 38.58 | 38.19 | -0.77% | 3,816,300 |
| Aug 15, 2025 | 39.00 | 39.10 | 38.72 | 38.88 | 38.48 | -0.28% | 1,967,545 |
| Aug 14, 2025 | 38.99 | 39.01 | 38.51 | 38.99 | 38.59 | 0.13% | 1,879,984 |
| Aug 13, 2025 | 38.78 | 38.95 | 38.50 | 38.94 | 38.54 | 0.26% | 2,016,742 |
| Aug 12, 2025 | 38.84 | 39.20 | 38.64 | 38.84 | 38.45 | 0.13% | 2,785,800 |
| Aug 11, 2025 | 39.32 | 39.54 | 38.68 | 38.79 | 38.40 | -1.10% | 2,747,200 |
| Aug 8, 2025 | 39.26 | 39.63 | 39.00 | 39.22 | 38.82 | 0.49% | 3,738,500 |
| Aug 7, 2025 | 39.42 | 39.55 | 38.47 | 39.03 | 38.63 | -0.51% | 3,563,400 |