NYSE - Delayed Quote
USD
Suncor Energy Inc. (SU)
79.42
+1.79
(+2.31%)
At close: October 30 at 4:00:02 PM EDT
79.45
+0.03
(+0.04%)
After hours: October 30 at 7:57:07 PM EDT
Trade SU on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
78.00
79.61
78.00
79.42
79.42
4,638,900
Oct 29, 2026
77.86
78.39
76.86
77.63
77.63
2,321,900
Oct 28, 2026
76.89
77.93
76.73
77.54
77.54
3,955,300
Oct 27, 2026
79.05
79.50
76.12
76.22
76.22
3,925,700
Oct 26, 2026
78.60
79.93
78.27
79.48
79.48
2,356,700
Oct 23, 2026
78.25
79.69
77.98
79.38
79.38
2,560,500
Oct 22, 2026
79.90
80.25
76.67
77.41
77.41
3,819,000
Oct 21, 2026
78.23
79.77
77.94
79.02
79.02
2,989,100
Oct 20, 2026
79.30
79.75
76.74
78.44
78.44
3,609,400
Oct 19, 2026
77.39
78.68
77.29
78.39
78.39
3,185,900
Oct 16, 2026
76.71
79.65
76.49
78.05
78.05
5,751,500
Oct 15, 2026
76.40
76.73
75.37
75.64
75.64
3,838,400
Oct 14, 2026
75.70
76.21
74.93
75.89
75.89
2,892,700
Oct 13, 2026
73.77
75.55
73.65
75.20
75.20
3,692,100
Oct 12, 2026
73.37
74.25
73.14
73.51
73.51
2,248,700
Oct 9, 2026
70.71
72.46
70.64
72.23
72.23
3,525,100
Oct 8, 2026
69.37
71.29
69.30
70.91
70.91
3,843,900
Oct 7, 2026
68.87
69.51
67.85
68.14
68.14
2,938,500
Oct 6, 2026
68.26
68.89
67.44
68.22
68.22
2,709,200
Oct 5, 2026
69.39
69.59
68.28
68.77
68.77
3,851,700
Oct 2, 2026
68.25
69.86
68.10
69.56
69.56
2,788,900
Oct 1, 2026
67.76
69.56
67.54
69.10
69.10
4,978,800
Sep 30, 2026
67.94
68.86
67.77
67.87
67.87
2,973,700
Sep 29, 2026
67.75
68.25
67.11
67.51
67.51
2,405,400
Sep 28, 2026
69.09
69.64
68.46
68.77
68.77
4,185,300
Sep 25, 2026
68.00
68.39
67.29
68.19
68.19
2,895,700
Sep 24, 2026
68.87
69.89
68.53
68.65
68.65
3,896,900
Sep 23, 2026
67.96
68.44
67.31
67.98
67.98
4,523,000
Sep 22, 2026
66.20
67.92
65.86
66.94
66.94
3,893,100
Sep 21, 2026
68.61
68.89
67.17
67.24
67.24
4,440,600
Sep 18, 2026
69.27
69.77
68.94
69.41
69.41
2,839,000
Sep 17, 2026
68.46
69.71
68.21
69.49
69.49
3,623,900
Sep 16, 2026
71.03
71.15
68.49
68.95
68.95
4,470,800
Sep 15, 2026
68.90
72.06
68.90
71.87
71.87
4,237,600
Sep 14, 2026
69.97
70.84
68.68
68.72
68.72
4,872,700
Sep 11, 2026
68.61
68.87
67.79
68.83
68.83
4,075,400
Sep 10, 2026
70.00
70.25
68.15
68.93
68.93
4,268,800
Sep 9, 2026
68.96
69.08
68.24
69.02
69.02
4,574,000
Sep 8, 2026
68.49
69.22
67.28
67.89
67.89
4,845,000
Sep 4, 2026
0.435
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
67.11
68.07
66.51
67.33
67.33
10,394,900
Sep 3, 2026
68.64
68.95
67.80
68.24
67.81
12,765,700
Sep 2, 2026
68.55
69.06
68.35
68.39
67.95
2,985,900
Sep 1, 2026
68.02
69.06
67.48
68.99
68.55
3,205,000
Aug 31, 2026
66.89
67.74
65.81
66.82
66.39
3,537,700
Aug 28, 2026
66.55
66.67
64.86
65.43
65.01
7,081,300
Aug 27, 2026
65.91
66.69
65.19
66.42
66.00
2,588,800
Aug 26, 2026
64.73
66.57
64.56
65.67
65.25
2,756,100
Aug 25, 2026
66.50
67.14
65.30
65.36
64.94
3,158,900
Aug 24, 2026
67.72
68.09
67.04
67.37
66.94
2,239,000
Aug 21, 2026
68.29
68.76
67.84
68.42
67.98
2,096,400
Aug 20, 2026
69.12
69.14
67.67
67.94
67.51
2,622,200
Aug 19, 2026
68.16
69.07
67.38
67.47
67.04
2,709,500
Aug 18, 2026
67.71
67.82
66.77
67.68
67.25
3,020,000
Aug 17, 2026
66.33
66.94
65.90
66.66
66.24
2,621,700
Aug 14, 2026
65.98
66.84
65.75
65.82
65.40
2,992,300
Aug 13, 2026
63.41
65.50
63.34
65.43
65.01
5,451,200
Aug 12, 2026
62.96
64.06
62.54
63.88
63.47
6,299,600
Aug 11, 2026
62.74
63.74
62.67
63.28
62.88
3,231,600
Aug 10, 2026
61.23
63.17
60.90
62.73
62.33
8,367,800
Aug 7, 2026
60.87
61.17
59.95
60.10
59.72
5,450,600
Aug 6, 2026
63.20
63.38
60.30
61.35
60.96
9,246,600
Aug 5, 2026
65.24
65.60
62.68
62.82
62.42
7,402,400
Aug 4, 2026
64.81
65.23
63.55
64.45
64.04
5,928,700
Aug 3, 2026
65.77
66.70
65.30
65.98
65.56
3,966,000
Jul 31, 2026
67.20
67.48
66.36
67.28
66.85
4,235,700
Jul 30, 2026
65.06
66.97
65.06
66.73
66.30
2,800,100
Jul 29, 2026
65.44
66.11
65.13
65.80
65.38
3,524,700
Jul 28, 2026
64.01
64.91
63.26
63.90
63.49
3,534,900
Jul 27, 2026
64.40
64.75
63.59
64.00
63.59
4,320,600
Jul 24, 2026
66.07
66.73
65.52
65.81
65.39
4,035,200
Jul 23, 2026
65.81
66.79
65.71
66.41
65.99
3,225,500
Jul 22, 2026
64.34
65.18
64.27
64.72
64.31
2,829,100
Jul 21, 2026
62.70
63.71
62.70
63.70
63.29
4,245,000
Jul 20, 2026
62.18
62.91
61.58
62.25
61.85
3,773,600
Jul 17, 2026
61.95
62.65
61.66
62.43
62.03
4,316,800
Jul 16, 2026
60.67
61.32
60.53
60.68
60.29
3,311,700
Jul 15, 2026
61.50
61.51
59.83
60.64
60.25
3,401,100
Jul 14, 2026
61.80
62.27
60.79
61.04
60.65
4,495,900
Jul 13, 2026
60.36
61.59
59.93
61.27
60.88
3,637,200
Jul 10, 2026
58.57
59.27
58.51
59.25
58.87
3,398,600
Jul 9, 2026
58.90
58.96
58.26
58.49
58.12
3,381,500
Jul 8, 2026
58.09
59.07
57.41
59.06
58.68
7,347,000
Jul 7, 2026
55.47
56.89
55.34
56.66
56.30
3,303,600
Jul 6, 2026
55.10
55.34
54.41
54.91
54.56
4,859,200
Jul 2, 2026
53.99
55.09
53.63
55.05
54.70
5,150,300
Jul 1, 2026
53.68
54.09
53.29
53.57
53.23
2,133,000
Jun 30, 2026
54.20
54.49
53.47
53.68
53.34
4,053,500
Jun 29, 2026
54.40
54.65
53.74
53.81
53.47
5,446,400
Jun 26, 2026
53.94
54.19
53.36
53.90
53.56
5,889,200
Jun 25, 2026
54.06
54.73
53.97
54.36
54.01
4,652,700
Jun 24, 2026
55.04
55.40
53.88
54.46
54.11
6,292,000
Jun 23, 2026
55.80
56.60
55.54
56.50
56.14
3,904,200
Jun 22, 2026
55.58
56.23
54.61
56.23
55.87
3,343,100
Jun 18, 2026
55.45
55.71
54.37
55.33
54.98
10,283,700
Jun 17, 2026
58.14
58.40
56.02
56.28
55.92
7,553,400
Jun 16, 2026
58.69
58.95
57.99
58.16
57.79
6,660,400
Jun 15, 2026
59.76
59.76
58.20
59.65
59.27
6,499,200
Jun 12, 2026
61.00
62.04
60.85
61.60
61.21
4,178,400
Jun 11, 2026
63.00
63.06
61.17
61.80
61.41
5,442,000
Jun 10, 2026
61.83
62.62
61.52
62.09
61.69
4,474,000
Jun 9, 2026
62.94
63.07
60.51
61.20
60.81
6,684,900
Jun 8, 2026
63.46
64.12
62.88
63.25
62.85
3,714,300
Jun 5, 2026
64.99
65.10
62.21
62.22
61.82
4,182,900
Jun 4, 2026
0.432
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
64.08
65.76
63.95
65.47
65.05
2,641,400
Jun 3, 2026
65.80
66.35
65.38
65.54
64.69
12,731,200
Jun 2, 2026
63.76
65.35
63.76
65.31
64.47
2,523,500
Jun 1, 2026
63.66
64.86
63.21
63.76
62.94
3,923,800
May 29, 2026
63.00
63.12
61.75
62.36
61.55
3,729,000
May 28, 2026
64.89
64.89
63.27
63.31
62.49
2,423,700
May 27, 2026
64.50
65.05
63.79
63.97
63.14
3,207,300
May 26, 2026
66.24
66.65
65.49
65.56
64.71
3,137,100
May 22, 2026
67.59
68.14
67.17
67.34
66.47
1,875,200
May 21, 2026
67.88
69.16
67.40
67.73
66.85
3,610,600
May 20, 2026
69.23
69.78
67.74
67.83
66.95
3,330,700
May 19, 2026
69.01
70.20
68.38
69.65
68.75
3,332,100
May 18, 2026
68.01
70.17
67.61
69.73
68.83
3,133,300
May 15, 2026
67.32
68.38
67.08
68.29
67.41
3,539,400
May 14, 2026
65.81
67.17
65.68
66.79
65.93
3,779,700
May 13, 2026
66.56
67.00
65.42
66.07
65.22
2,948,100
May 12, 2026
65.45
66.71
65.28
66.56
65.70
3,488,400
May 11, 2026
64.86
65.37
64.52
65.12
64.28
3,173,200
May 8, 2026
63.52
64.82
63.17
64.01
63.18
2,461,700
May 7, 2026
63.29
64.22
62.74
63.74
62.92
3,241,800
May 6, 2026
67.50
68.22
64.18
64.32
63.49
5,899,100
May 5, 2026
68.18
70.29
67.95
69.65
68.75
3,808,700
May 4, 2026
67.82
68.96
66.80
68.56
67.67
3,339,900
May 1, 2026
68.30
68.30
66.36
67.55
66.68
3,580,000
Apr 30, 2026
66.72
68.62
66.10
68.46
67.58
2,795,700
Apr 29, 2026
65.96
67.12
65.69
67.07
66.20
2,134,100
Apr 28, 2026
64.97
65.74
64.84
65.19
64.35
3,136,900
Apr 27, 2026
64.64
64.95
64.08
64.47
63.64
2,329,000
Apr 24, 2026
64.33
64.43
63.20
64.00
63.17
2,817,800
Apr 23, 2026
63.76
64.60
63.65
64.56
63.73
2,201,500
Apr 22, 2026
63.06
63.58
62.68
63.43
62.61
2,363,000
Apr 21, 2026
61.88
62.77
61.67
62.55
61.74
4,235,500
Apr 20, 2026
61.59
62.04
61.43
61.66
60.86
2,954,100
Apr 17, 2026
61.17
61.86
59.27
61.16
60.37
7,048,800
Apr 16, 2026
63.18
63.98
63.01
63.82
63.00
4,870,400
Apr 15, 2026
63.51
63.91
62.90
62.97
62.16
2,364,900
Apr 14, 2026
64.39
64.67
63.19
63.56
62.74
3,916,800
Apr 13, 2026
65.30
65.54
64.69
64.84
64.00
3,141,800
Apr 10, 2026
63.39
64.55
63.30
64.43
63.60
3,850,600
Apr 9, 2026
65.00
65.64
63.10
63.39
62.57
4,411,000
Apr 8, 2026
62.28
64.89
62.14
64.54
63.71
5,823,000
Apr 7, 2026
66.66
67.40
66.44
66.79
65.93
4,809,800
Apr 6, 2026
66.09
66.59
65.17
66.08
65.23
3,556,300
Apr 2, 2026
66.51
67.18
64.97
65.90
65.05
4,502,700
Apr 1, 2026
64.91
67.05
63.98
64.94
64.10
7,401,700
Mar 31, 2026
66.01
67.29
64.05
66.11
65.26
7,770,200
Mar 30, 2026
67.25
67.76
65.57
65.98
65.13
5,565,700
Mar 27, 2026
65.11
66.68
64.98
66.66
65.80
5,117,200
Mar 26, 2026
64.80
65.65
64.40
64.98
64.14
4,584,900
Mar 25, 2026
63.36
64.84
62.95
64.70
63.86
5,572,100
Mar 24, 2026
63.69
65.33
63.32
64.11
63.28
4,835,600
Mar 23, 2026
62.10
63.43
61.37
63.19
62.37
6,571,300
Mar 20, 2026
63.25
64.27
62.56
63.71
62.89
10,145,200
Mar 19, 2026
62.36
64.63
61.99
63.32
62.50
9,948,300
Mar 18, 2026
61.63
63.96
61.01
61.98
61.18
4,158,300
Mar 17, 2026
60.86
61.78
60.43
61.32
60.53
5,425,300
Mar 16, 2026
59.63
60.67
59.24
60.62
59.84
3,691,100
Mar 13, 2026
59.36
60.13
59.00
59.59
58.82
3,886,000
Mar 12, 2026
58.55
60.09
58.48
59.75
58.98
5,903,700
Mar 11, 2026
57.26
58.48
57.00
58.27
57.52
3,748,500
Mar 10, 2026
57.36
57.99
56.59
57.28
56.54
4,844,100
Mar 9, 2026
57.08
58.37
56.82
57.40
56.66
10,518,300
Mar 6, 2026
58.63
58.63
56.53
56.84
56.11
4,847,800
Mar 5, 2026
57.25
57.96
56.81
57.61
56.87
6,205,700
Mar 4, 2026
0.439
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
55.87
57.34
55.29
57.34
56.60
5,744,300
Mar 3, 2026
58.15
58.47
56.47
57.14
55.97
17,433,900
Mar 2, 2026
58.15
58.42
57.15
57.78
56.60
5,612,600
Feb 27, 2026
55.89
56.76
55.64
56.52
55.36
2,985,400
Feb 26, 2026
55.00
55.83
54.82
55.50
54.36
3,023,500
Feb 25, 2026
55.99
56.17
54.99
55.75
54.61
2,642,300
Feb 24, 2026
57.01
57.01
55.73
55.97
54.82
2,205,800
Feb 23, 2026
55.98
56.53
55.83
56.27
55.12
2,235,600
Feb 20, 2026
56.48
56.96
55.49
55.74
54.60
4,329,600
Feb 19, 2026
56.40
57.13
55.87
56.80
55.64
10,201,400
Feb 18, 2026
55.77
55.93
55.29
55.85
54.70
6,922,900
Feb 17, 2026
55.60
56.20
54.29
55.09
53.96
4,572,000
Feb 13, 2026
55.00
56.00
54.89
55.99
54.84
2,710,600
Feb 12, 2026
55.48
56.46
54.84
55.09
53.96
4,324,500
Feb 11, 2026
55.29
56.25
55.09
55.94
54.79
4,925,300
Feb 10, 2026
54.90
55.05
53.93
54.61
53.49
4,754,100
Feb 9, 2026
53.75
54.68
53.75
54.67
53.55
4,824,300
Feb 6, 2026
53.05
53.92
52.79
53.80
52.70
9,038,600
Feb 5, 2026
52.35
53.37
52.09
53.13
52.04
5,690,500
Feb 4, 2026
53.79
55.30
52.56
53.14
52.05
8,762,800
Feb 3, 2026
53.16
53.78
52.68
53.46
52.36
7,713,400
Feb 2, 2026
51.44
52.93
51.38
52.66
51.58
6,704,400
Jan 30, 2026
53.25
53.75
52.01
52.97
51.88
7,937,000
Jan 29, 2026
54.10
54.80
53.37
53.69
52.59
5,090,400
Jan 28, 2026
52.39
53.19
52.05
53.00
51.91
4,191,000
Jan 27, 2026
51.49
52.11
51.38
52.03
50.96
2,691,700
Jan 26, 2026
51.42
51.42
50.76
51.17
50.12
3,112,100
Jan 23, 2026
50.89
51.32
50.30
50.87
49.83
2,909,400
Jan 22, 2026
50.53
50.64
49.50
49.87
48.85
3,401,100
Jan 21, 2026
50.09
50.70
49.79
50.51
49.47
5,328,200
Jan 20, 2026
50.42
50.82
48.99
49.35
48.34
4,192,300
Jan 16, 2026
49.12
50.24
49.12
49.74
48.72
4,245,600
Jan 15, 2026
49.01
49.51
48.58
48.97
47.97
2,980,900
Jan 14, 2026
48.25
50.12
48.25
49.65
48.63
6,851,000
Jan 13, 2026
46.98
48.56
46.76
48.13
47.14
5,449,900
Jan 12, 2026
47.00
47.24
46.53
46.63
45.67
3,692,300
Jan 9, 2026
45.93
46.77
45.86
46.69
45.73
4,485,600
Jan 8, 2026
45.27
46.19
44.75
45.77
44.83
6,347,100
Jan 7, 2026
44.99
45.87
44.56
45.30
44.37
7,931,600
Jan 6, 2026
44.93
45.89
44.76
45.24
44.31
6,422,200
Jan 5, 2026
44.65
45.09
42.69
44.77
43.85
11,609,300
Jan 2, 2026
44.24
45.76
44.14
45.59
44.66
4,820,000
Dec 31, 2025
44.53
44.64
44.09
44.36
43.45
1,596,500
Dec 30, 2025
43.96
44.68
43.90
44.50
43.59
2,770,800
Dec 29, 2025
43.46
43.96
43.36
43.73
42.83
3,107,100
Dec 26, 2025
43.24
43.44
42.98
43.11
42.23
1,270,800
Dec 24, 2025
42.99
43.44
42.99
43.24
42.35
1,304,700
Dec 23, 2025
43.11
43.29
42.46
43.16
42.27
3,211,400
Dec 22, 2025
43.15
43.36
42.93
42.95
42.07
2,534,500
Dec 19, 2025
42.60
43.04
42.53
42.75
41.87
4,022,600
Dec 18, 2025
42.66
42.98
42.34
42.40
41.53
4,274,300
Dec 17, 2025
42.41
43.00
42.09
42.82
41.94
3,973,000
Dec 16, 2025
43.27
43.34
42.16
42.22
41.35
4,799,900
Dec 15, 2025
44.39
44.39
43.36
43.65
42.75
4,004,300
Dec 12, 2025
44.42
44.49
43.95
44.37
43.46
7,559,100
Dec 11, 2025
44.28
44.49
43.91
44.31
43.40
6,948,400
Dec 10, 2025
43.72
44.31
43.54
44.17
43.26
5,023,800
Dec 9, 2025
44.03
44.52
43.71
43.79
42.89
2,383,400
Dec 8, 2025
44.00
44.69
43.84
44.03
43.13
7,908,700
Dec 5, 2025
44.69
45.00
44.15
44.25
43.34
6,441,200
Dec 4, 2025
44.86
45.48
44.73
44.77
43.85
4,698,500
Dec 3, 2025
43.83
44.83
43.74
44.68
43.76
5,988,400
Dec 2, 2025
44.69
44.71
43.85
43.94
43.04
12,204,900
Dec 1, 2025
45.23
45.42
44.60
44.80
43.88
3,309,400
Nov 28, 2025
44.63
45.18
44.54
44.78
43.86
1,222,400
Nov 26, 2025
44.35
44.70
44.26
44.45
43.54
2,592,000
Nov 25, 2025
44.05
44.58
43.69
44.31
43.40
4,178,900
Nov 24, 2025
44.20
44.35
43.55
44.28
43.37
4,619,500
Nov 21, 2025
44.52
44.62
43.95
44.32
43.41
3,704,400
Nov 20, 2025
45.00
45.60
44.65
44.67
43.75
3,218,200
Nov 19, 2025
44.58
45.04
44.27
44.98
44.06
2,105,600
Nov 18, 2025
44.20
45.45
43.89
45.20
44.27
3,484,800
Nov 17, 2025
44.28
44.98
44.10
44.41
43.50
3,567,900
Nov 14, 2025
43.62
44.36
43.34
44.36
43.45
3,319,900
Nov 13, 2025
44.30
44.70
43.39
43.62
42.73
3,014,400
Nov 12, 2025
43.96
44.51
43.51
44.23
43.32
6,239,000
Nov 11, 2025
43.24
44.20
43.22
44.08
43.18
5,045,000
Nov 10, 2025
42.74
43.12
42.26
43.12
42.24
6,242,300
Nov 7, 2025
42.21
42.72
42.04
42.62
41.75
5,248,400
Nov 6, 2025
41.66
42.05
41.38
41.99
41.13
6,969,800
Nov 5, 2025
40.49
41.90
40.49
41.22
40.37
8,179,500
Nov 4, 2025
39.10
39.54
38.72
39.51
38.70
4,745,700
Nov 3, 2025
39.73
39.83
39.16
39.63
38.82
3,236,000
Oct 31, 2025
39.92
40.27
39.57
39.81
38.99
2,874,000
