Skip to main content
SU logo

Suncor Energy Inc.

SUNYSEEnergyOil & Gas Integrated

$79.38Today:- (-)1Y +95.38%

As of Oct 23, 2026 close

Market cap
$93.59B
P/E (TTM)
14.68
Forward P/E
9.21
Dividend yield
2.24%
52-week range
$37.77$79.75
Volume (live)
-
Avg. volume (3M)
3.45M

Suncor Energy (SU) Historical Stock Prices

Analyze Suncor Energy (SU) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Suncor Energy (SU) Interactive Price Chart

Interactive historical price chart showing Suncor Energy stock price movements and trends across multiple time periods.

Loading chart...

SU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202678.2579.6977.9879.3879.382.56M
Oct 22, 202679.9080.2576.6777.4177.413.61M
Oct 21, 202678.2379.7777.9479.0279.022.82M
Oct 20, 202679.3079.7576.7478.4478.443.51M
Oct 19, 202677.3978.6877.2878.3978.392.92M
Oct 16, 202676.7179.6576.4978.0578.055.52M
Oct 15, 202676.4076.7375.3775.6475.643.80M
Oct 14, 202675.7076.2174.9375.8975.892.86M
Oct 13, 202673.7775.5573.6575.2075.203.46M
Oct 12, 202673.3774.2573.1473.5173.512.25M
Oct 9, 202670.7172.4670.6472.2372.233.52M
Oct 8, 202669.3771.2969.3070.9170.913.83M
Oct 7, 202668.8769.5167.8568.1468.142.91M
Oct 6, 202668.2668.8967.4468.2268.222.63M
Oct 5, 202669.3969.5968.2868.7768.773.73M
Oct 2, 202668.2569.8668.1069.5669.562.74M
Oct 1, 202667.7669.5667.5369.1069.104.80M
Sep 30, 202667.9468.8667.7767.8767.872.80M
Sep 29, 202667.7568.2567.1167.5167.512.30M
Sep 28, 202669.0969.6468.4668.7768.773.83M
Sep 25, 202668.0068.3967.2968.1968.192.87M
Sep 24, 202668.8769.8968.5368.6568.653.83M
Sep 23, 202667.9668.4467.3167.9867.984.41M
Sep 22, 202666.1967.9265.8666.9466.943.40M
Sep 21, 202668.6168.8967.1767.2467.243.55M
Sep 18, 202669.2769.7768.9469.4169.412.62M
Sep 17, 202668.4669.7168.2169.4969.493.52M
Sep 16, 202671.0371.1568.4968.9568.954.25M
Sep 15, 202668.9072.0668.9071.8771.873.98M
Sep 14, 202669.9770.8468.6868.7268.724.60M
Sep 11, 202668.6168.8767.7968.8368.833.62M
Sep 10, 202670.0070.2568.1568.9368.933.76M
Sep 9, 202668.9669.0868.2469.0269.022.89M
Sep 8, 202668.4969.2267.2867.8967.894.00M
Sep 4, 202667.1168.0766.5167.3367.335.31M
Sep 3, 202668.6468.9467.8068.2467.8012.76M
Sep 2, 202668.5569.0668.3568.3967.952.99M
Sep 1, 202668.0269.0667.4868.9968.553.21M
Aug 31, 202666.8967.7465.8166.8266.393.54M
Aug 28, 202666.5566.6764.8665.4365.017.08M
Aug 27, 202665.9166.6965.1966.4266.002.59M
Aug 26, 202664.7366.5664.5665.6765.252.76M
Aug 25, 202666.5067.1465.3065.3664.943.16M
Aug 24, 202667.7268.0967.0367.3766.942.24M
Aug 21, 202668.2968.7667.8468.4267.982.10M
Aug 20, 202669.1269.1467.6767.9467.512.62M
Aug 19, 202668.1669.0767.3867.4767.042.71M
Aug 18, 202667.7167.8266.7767.6867.253.02M
Aug 17, 202666.3366.9465.9066.6666.232.62M
Aug 14, 202665.9866.8465.7565.8265.402.99M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.