Suncor Energy Inc. - SU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	56.48	55.74	55.74	56.88	55.49	4.04M
February 19, 2026	56.4	56.8	56.8	57.13	55.87	10.2M
February 18, 2026	55.77	55.85	55.85	55.93	55.29	6.92M
February 17, 2026	55.6	55.09	55.09	56.2	54.29	4.57M
February 13, 2026	55	55.99	55.99	56	54.89	2.71M
February 12, 2026	55.48	55.09	55.09	56.46	54.84	4.32M
February 11, 2026	55.29	55.94	55.94	56.25	55.09	4.93M
February 10, 2026	54.9	54.61	54.61	55.05	53.93	4.75M
February 09, 2026	53.75	54.67	54.67	54.68	53.75	4.82M
February 06, 2026	53.05	53.8	53.8	53.92	52.79	7.7M
February 05, 2026	52.35	53.13	53.13	53.37	52.09	5.69M
February 04, 2026	53.79	53.14	53.14	55.3	52.56	8.76M
February 03, 2026	53.16	53.46	53.46	53.78	52.68	7.71M
February 02, 2026	51.44	52.66	52.66	52.93	51.38	6.7M
January 30, 2026	53.25	52.97	52.97	53.75	52.01	7.94M
January 29, 2026	54.1	53.69	53.69	54.8	53.37	5.09M
January 28, 2026	52.39	53	53	53.19	52.05	4.19M
January 27, 2026	51.49	52.03	52.03	52.11	51.38	2.69M
January 26, 2026	51.42	51.17	51.17	51.42	50.76	3.11M
January 23, 2026	50.89	50.87	50.87	51.32	50.3	2.91M
January 22, 2026	50.62	49.87	49.87	50.62	49.5	3.06M
January 21, 2026	50.09	50.51	50.51	50.7	49.79	5.33M
January 20, 2026	50.42	49.35	49.35	50.82	48.99	4.19M
January 16, 2026	49.12	49.74	49.74	50.24	49.12	4.25M
January 15, 2026	49.01	48.97	48.97	49.51	48.58	2.98M
January 14, 2026	48.25	49.65	49.65	50.12	48.25	6.85M
January 13, 2026	46.97	48.13	48.13	48.56	46.76	5.45M
January 12, 2026	46.95	46.63	46.63	47.24	46.53	3.09M
January 09, 2026	45.93	46.69	46.69	46.77	45.86	3.59M
January 08, 2026	45.27	45.77	45.77	46.19	44.75	6.35M
January 07, 2026	44.99	45.3	45.3	45.87	44.56	7.93M
January 06, 2026	44.93	45.24	45.24	45.89	44.76	6.42M
January 05, 2026	44.65	44.77	44.77	45.09	42.69	11.61M
January 02, 2026	44.24	45.59	45.59	45.76	44.14	4.82M
December 31, 2025	44.53	44.36	44.36	44.64	44.09	1.6M
December 30, 2025	43.96	44.5	44.5	44.68	43.9	2.33M
December 29, 2025	43.46	43.73	43.73	43.96	43.36	3.11M
December 26, 2025	43.24	43.11	43.11	43.44	42.98	1.27M
December 24, 2025	42.99	43.24	43.24	43.44	42.99	1.3M
December 23, 2025	43.11	43.16	43.16	43.29	42.46	3.21M
December 22, 2025	43.15	42.95	42.95	43.36	42.93	2.53M
December 19, 2025	42.6	42.75	42.75	43.04	42.53	4.02M
December 18, 2025	42.66	42.4	42.4	42.98	42.34	4.27M
December 17, 2025	42.41	42.82	42.82	43	42.09	3.97M
December 16, 2025	43.27	42.22	42.22	43.34	42.16	4.8M
December 15, 2025	44.39	43.65	43.65	44.39	43.36	4M
December 12, 2025	44.42	44.37	44.37	44.49	43.95	7.56M
December 11, 2025	44.28	44.31	44.31	44.49	43.91	6.95M
December 10, 2025	43.72	44.17	44.17	44.31	43.54	5.02M
December 09, 2025	44.03	43.79	43.79	44.52	43.71	2.38M
December 08, 2025	44	44.03	44.03	44.69	43.84	7.91M
December 05, 2025	44.69	44.25	44.25	45	44.15	6.44M
December 04, 2025	44.86	44.77	44.77	45.48	44.73	4.7M
December 03, 2025	43.75	44.68	44.68	44.83	43.75	3.08M
December 02, 2025	44.69	43.94	43.52	44.71	43.85	12.2M
December 01, 2025	45.23	44.8	44.37	45.42	44.6	3.31M
November 28, 2025	44.63	44.78	44.78	45.18	44.54	1.22M
November 26, 2025	44.35	44.45	44.45	44.7	44.26	2.59M
November 25, 2025	44.05	44.31	44.31	44.58	43.69	4.18M
November 24, 2025	44.2	44.28	44.28	44.35	43.55	4.62M

Suncor Energy Inc. (SU) NYSE