Suncor Energy Inc.
SU · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $68.61 | $68.87 | $67.79 | $68.83 | -0.15% | 4.08M |
| Sep 10, 2026 | $70.00 | $70.25 | $68.15 | $68.93 | -0.13% | 4.27M |
| Sep 9, 2026 | $68.96 | $69.08 | $68.24 | $69.02 | +1.66% | 4.57M |
| Sep 8, 2026 | $68.49 | $69.22 | $67.28 | $67.89 | +0.83% | 4.85M |
| Sep 4, 2026 | $67.11 | $68.07 | $66.51 | $67.33 | -1.33% | 10.40M |
| Sep 3, 2026 | $68.64 | $68.95 | $67.80 | $68.24 | -0.22% | 12.77M |
| Sep 2, 2026 | $68.55 | $69.06 | $68.35 | $68.39 | -0.87% | 2.99M |
| Sep 1, 2026 | $68.02 | $69.06 | $67.48 | $68.99 | +3.25% | 3.21M |
| Aug 31, 2026 | $66.89 | $67.74 | $65.81 | $66.82 | +2.12% | 3.54M |
| Aug 28, 2026 | $66.55 | $66.67 | $64.86 | $65.43 | -1.49% | 7.08M |
| Aug 27, 2026 | $65.91 | $66.69 | $65.19 | $66.42 | +1.14% | 2.59M |
| Aug 26, 2026 | $64.73 | $66.57 | $64.56 | $65.67 | +0.47% | 2.76M |
| Aug 25, 2026 | $66.50 | $67.14 | $65.30 | $65.36 | -2.98% | 3.16M |
| Aug 24, 2026 | $67.72 | $68.09 | $67.04 | $67.37 | -1.53% | 2.24M |
| Aug 21, 2026 | $68.29 | $68.76 | $67.84 | $68.42 | +0.71% | 2.10M |
| Aug 20, 2026 | $69.12 | $69.14 | $67.67 | $67.94 | +0.70% | 2.62M |
| Aug 19, 2026 | $68.16 | $69.07 | $67.38 | $67.47 | -0.31% | 2.71M |
| Aug 18, 2026 | $67.71 | $67.82 | $66.77 | $67.68 | +1.53% | 3.02M |
| Aug 17, 2026 | $66.33 | $66.94 | $65.90 | $66.66 | +1.28% | 2.62M |
| Aug 14, 2026 | $65.98 | $66.84 | $65.75 | $65.82 | +0.60% | 2.99M |
| Aug 13, 2026 | $63.41 | $65.50 | $63.34 | $65.43 | +2.43% | 5.45M |
| Aug 12, 2026 | $62.96 | $64.06 | $62.54 | $63.88 | +0.95% | 6.30M |
| Aug 11, 2026 | $62.74 | $63.74 | $62.67 | $63.28 | +0.88% | 3.23M |
| Aug 10, 2026 | $61.23 | $63.17 | $60.90 | $62.73 | +4.38% | 8.37M |
| Aug 7, 2026 | $60.87 | $61.17 | $59.95 | $60.10 | -2.04% | 5.45M |
| Aug 6, 2026 | $63.20 | $63.38 | $60.30 | $61.35 | -2.34% | 9.25M |
| Aug 5, 2026 | $65.24 | $65.60 | $62.68 | $62.82 | -2.53% | 7.40M |
| Aug 4, 2026 | $64.81 | $65.23 | $63.55 | $64.45 | -2.32% | 5.93M |
| Aug 3, 2026 | $65.77 | $66.70 | $65.30 | $65.98 | -1.93% | 3.97M |
| Jul 31, 2026 | $67.20 | $67.48 | $66.36 | $67.28 | +0.82% | 4.24M |
| Jul 30, 2026 | $65.06 | $66.97 | $65.06 | $66.73 | +1.41% | 2.80M |
| Jul 29, 2026 | $65.44 | $66.11 | $65.13 | $65.80 | +2.97% | 3.53M |
| Jul 28, 2026 | $64.01 | $64.91 | $63.26 | $63.90 | -0.16% | 3.54M |
| Jul 27, 2026 | $64.40 | $64.75 | $63.59 | $64.00 | -2.75% | 4.32M |
| Jul 24, 2026 | $66.07 | $66.73 | $65.52 | $65.81 | -0.90% | 4.04M |
| Jul 23, 2026 | $65.81 | $66.79 | $65.71 | $66.41 | +2.61% | 3.23M |
| Jul 22, 2026 | $64.34 | $65.18 | $64.27 | $64.72 | +1.60% | 2.83M |
| Jul 21, 2026 | $62.70 | $63.71 | $62.70 | $63.70 | +2.33% | 4.24M |
| Jul 20, 2026 | $62.18 | $62.91 | $61.58 | $62.25 | -0.29% | 3.77M |
| Jul 17, 2026 | $61.95 | $62.65 | $61.66 | $62.43 | +2.88% | 4.32M |
| Jul 16, 2026 | $60.67 | $61.32 | $60.53 | $60.68 | +0.07% | 3.31M |
| Jul 15, 2026 | $61.50 | $61.51 | $59.83 | $60.64 | -0.66% | 3.40M |
| Jul 14, 2026 | $61.80 | $62.27 | $60.79 | $61.04 | -0.38% | 4.50M |
| Jul 13, 2026 | $60.36 | $61.59 | $59.93 | $61.27 | +3.41% | 3.64M |
| Jul 10, 2026 | $58.57 | $59.27 | $58.51 | $59.25 | +1.30% | 3.40M |
| Jul 9, 2026 | $58.90 | $58.96 | $58.26 | $58.49 | -0.97% | 3.38M |
| Jul 8, 2026 | $58.09 | $59.07 | $57.41 | $59.06 | +4.24% | 7.35M |
| Jul 7, 2026 | $55.47 | $56.89 | $55.34 | $56.66 | +3.19% | 3.30M |
| Jul 6, 2026 | $55.10 | $55.34 | $54.41 | $54.91 | -0.25% | 4.86M |
| Jul 2, 2026 | $53.99 | $55.09 | $53.63 | $55.05 | +2.76% | 5.15M |
| Jul 1, 2026 | $53.68 | $54.09 | $53.29 | $53.57 | -0.20% | 2.13M |
| Jun 30, 2026 | $54.20 | $54.49 | $53.47 | $53.68 | -0.24% | 4.05M |
| Jun 29, 2026 | $54.40 | $54.65 | $53.74 | $53.81 | -0.17% | 5.45M |
| Jun 26, 2026 | $53.94 | $54.19 | $53.36 | $53.90 | -0.85% | 5.89M |
| Jun 25, 2026 | $54.06 | $54.73 | $53.97 | $54.36 | -0.18% | 4.65M |
| Jun 24, 2026 | $55.04 | $55.40 | $53.88 | $54.46 | -3.61% | 6.29M |
| Jun 23, 2026 | $55.80 | $56.60 | $55.54 | $56.50 | +0.48% | 3.90M |
| Jun 22, 2026 | $55.58 | $56.23 | $54.61 | $56.23 | +1.63% | 3.34M |
| Jun 18, 2026 | $55.45 | $55.71 | $54.37 | $55.33 | -1.69% | 10.28M |
| Jun 17, 2026 | $58.14 | $58.40 | $56.02 | $56.28 | — | 7.55M |
