Suncor Energy Inc. (SU)
NYSE: SU
· Real-Time Price · USD
42.62
-0.08 (-0.19%)
At close: Sep 26, 2025, 3:59 PM
42.90
0.66%
After-hours: Sep 26, 2025, 07:16 PM EDT
SU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 42.70 | 43.39 | 42.50 | 42.62 | 42.62 | -0.19% | 2,103,713 |
| Sep 25, 2025 | 42.15 | 42.79 | 42.15 | 42.70 | 42.70 | 0.68% | 2,449,015 |
| Sep 24, 2025 | 42.60 | 42.90 | 42.38 | 42.41 | 42.41 | 0.21% | 2,820,906 |
| Sep 23, 2025 | 42.05 | 42.99 | 41.95 | 42.32 | 42.32 | 1.29% | 5,201,829 |
| Sep 22, 2025 | 41.51 | 41.99 | 41.07 | 41.78 | 41.78 | 0.55% | 6,787,632 |
| Sep 19, 2025 | 42.91 | 42.93 | 41.41 | 41.55 | 41.55 | -2.74% | 7,717,265 |
| Sep 18, 2025 | 42.88 | 42.90 | 42.19 | 42.72 | 42.72 | -0.30% | 4,545,521 |
| Sep 17, 2025 | 42.94 | 43.18 | 42.55 | 42.85 | 42.85 | -0.40% | 4,290,449 |
| Sep 16, 2025 | 42.40 | 43.48 | 42.28 | 43.02 | 43.02 | 1.92% | 4,550,600 |
| Sep 15, 2025 | 41.82 | 42.33 | 41.52 | 42.21 | 42.21 | 1.17% | 4,372,119 |
| Sep 12, 2025 | 42.23 | 42.30 | 41.70 | 41.72 | 41.72 | -0.71% | 1,937,749 |
| Sep 11, 2025 | 42.00 | 42.40 | 41.77 | 42.02 | 42.02 | -0.57% | 3,044,200 |
| Sep 10, 2025 | 41.07 | 42.26 | 41.04 | 42.26 | 42.26 | 3.17% | 5,585,600 |
| Sep 9, 2025 | 40.31 | 41.46 | 40.31 | 40.96 | 40.96 | 1.76% | 4,659,900 |
| Sep 8, 2025 | 40.10 | 40.53 | 39.59 | 40.25 | 40.25 | 0.70% | 3,926,200 |
| Sep 5, 2025 | 39.77 | 40.15 | 39.61 | 39.97 | 39.97 | -0.45% | 4,100,802 |
| Sep 4, 2025 | 40.00 | 40.41 | 39.70 | 40.15 | 40.15 | -1.18% | 5,360,625 |
| 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 |