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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	42.23	41.72	41.72	42.3	41.7	1.94M
September 11, 2025	42	42.02	42.02	42.4	41.77	3.04M
September 10, 2025	41.07	42.26	42.26	42.26	41.04	5.59M
September 09, 2025	40.31	40.96	40.96	41.46	40.31	4.66M
September 08, 2025	40.1	40.25	40.25	40.53	39.59	3.93M
September 05, 2025	39.81	39.97	39.97	40.15	39.61	4.03M
September 04, 2025	40	40.15	40.15	40.41	39.7	5.36M
September 03, 2025	40.92	40.63	40.22	41.29	40.4	12.03M
September 02, 2025	41.27	41.31	41.31	41.54	41.08	2.24M
August 29, 2025	41.52	41.3	41.3	41.76	41.21	3.61M
August 28, 2025	41.08	41.6	41.6	41.69	40.82	5.3M
August 27, 2025	39.97	41.02	41.02	41.04	39.92	2.37M
August 26, 2025	40.33	40.08	40.08	40.33	39.71	3.68M
August 25, 2025	39.88	40.37	40.37	40.38	39.72	2.72M
August 22, 2025	39.19	39.99	39.99	40	39.14	7.04M
August 21, 2025	38.59	39.04	39.04	39.06	38.41	4.69M
August 20, 2025	38.71	38.6	38.6	38.81	38.48	5.06M
August 19, 2025	38.36	38.36	38.36	38.68	38.25	3.94M
August 18, 2025	38.59	38.58	38.58	38.83	38.4	3.74M
August 15, 2025	39	38.88	38.88	39.1	38.72	1.97M
August 14, 2025	38.99	38.99	38.99	39.01	38.51	1.88M
August 13, 2025	38.78	38.94	38.94	38.95	38.5	2.02M
August 12, 2025	38.84	38.84	38.84	39.2	38.64	2.79M
August 11, 2025	39.32	38.79	38.79	39.54	38.68	2.75M
August 08, 2025	39.26	39.22	39.22	39.63	39	3.74M
August 07, 2025	39.42	39.03	39.03	39.55	38.47	3.09M
August 06, 2025	39.48	39.23	39.23	40.39	38.85	4.64M
August 05, 2025	39.14	39.25	39.25	39.44	38.66	4.24M
August 04, 2025	38.83	38.99	38.99	39.27	38.8	2.92M
August 01, 2025	39.31	39.04	39.04	39.37	38.58	3.85M
July 31, 2025	39.3	39.46	39.46	39.72	39.16	3.01M
July 30, 2025	39.74	39.69	39.69	39.93	39.54	2.32M
July 29, 2025	39.95	40.07	40.07	40.1	39.67	4.37M
July 28, 2025	39.58	39.96	39.96	40.08	39.53	2.45M
July 25, 2025	39.8	39.28	39.28	39.8	39.28	2.44M
July 24, 2025	39.41	39.7	39.7	39.84	39.14	2.87M
July 23, 2025	39.25	39.69	39.69	39.82	39.25	3.45M
July 22, 2025	38.6	39.11	39.11	39.19	38.58	2.72M
July 21, 2025	38.97	38.7	38.7	38.97	38.56	2.66M
July 18, 2025	39.51	38.85	38.85	39.51	38.7	3.21M
July 17, 2025	38.91	39.09	39.09	39.13	38.66	3.08M
July 16, 2025	39.34	39.15	39.15	39.44	38.65	3.56M
July 15, 2025	39.85	39.42	39.42	40.01	39.29	3.03M
July 14, 2025	40.13	39.84	39.84	40.17	39.46	3.99M
July 11, 2025	39.5	40.1	40.1	40.22	39.32	4.08M
July 10, 2025	39.09	39.41	39.41	39.42	38.81	3.55M
July 09, 2025	38.87	39.23	39.23	39.45	38.87	5.5M
July 08, 2025	37.81	38.82	38.82	38.99	37.76	4.3M
July 07, 2025	38.2	37.83	37.83	38.3	37.55	2.8M
July 03, 2025	38.26	38.35	38.35	38.39	38.06	1.47M
July 02, 2025	38.19	38.3	38.3	38.37	37.76	5.48M
July 01, 2025	37.68	37.83	37.83	37.94	37.23	2.73M
June 30, 2025	37.57	37.45	37.45	37.6	37.34	3.23M
June 27, 2025	37.97	37.59	37.59	38.09	37.25	6.59M
June 26, 2025	38	37.96	37.96	38.29	37.8	4.37M
June 25, 2025	38.06	37.97	37.97	38.32	37.92	4.93M
June 24, 2025	38.29	38.28	38.28	39.06	38.28	4.41M
June 23, 2025	40.05	38.97	38.97	40.4	38.94	6.35M
June 20, 2025	40.3	40.15	40.15	40.42	39.99	5.45M
June 18, 2025	41	40.05	40.05	41.2	39.91	11.4M

Suncor Energy Inc. (SU) NYSE