Suncor Energy Stock Price History
NYSE: SUEnergyIntegrated oil CompaniesUSD
70.91+2.77 (+4.07%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
SU price history at a glance
The price history for Suncor Energy (SU) on this page begins on March 17, 1980, when the stock closed at $0.0938; it most recently closed at $70.91 on October 5, 2026. The highest price in this record is $74.28, reached on May 19, 2008; the latest close is 4.5% below that peak. Across the 45 complete calendar years in the table, SU finished higher in 28 and lower in 17. Its best year was 1993 (+3596.4%) and its worst was 1991 (-68.7%).
Over roughly 47 years the share price changed +75497.0%, a 15.3% compound annual price return (excluding dividends). In the last 12 months alone, SU has gained 73.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $74.28
- Date of high
- May 19, 2008
- Low since 1980
- $0.0254
- Date of low
- Aug 31, 1981
- 52-week high
- $72.06
- 52-week low
- $37.77
- Last close
- $70.91
SU returns
1 week
+2.62%
1 month
+4.45%
3 months
+21.23%
6 months
+11.86%
Year to date
+59.85%
1 year
+73.63%
3 years
+107.28%
5 years
+201.62%
SU price return, excluding dividends.
SU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 70.91 | +55.54% |
| 2025 | 45.59 | +25.14% |
| 2024 | 36.43 | +13.70% |
| 2023 | 32.04 | +0.98% |
| 2022 | 31.73 | +26.77% |
| 2021 | 25.03 | +49.17% |
| 2020 | 16.78 | -48.87% |
| 2019 | 32.82 | +11.94% |
| 2018 | 29.32 | -20.15% |
| 2017 | 36.72 | +12.33% |
| 2016 | 32.69 | +26.71% |
| 2015 | 25.80 | -18.69% |
| 2014 | 31.73 | -7.65% |
| 2013 | 34.36 | +1.15% |
| 2012 | 33.97 | +17.83% |
| 2011 | 28.83 | -24.71% |
| 2010 | 38.29 | +8.44% |
| 2009 | 35.31 | +67.35% |
| 2008 | 21.10 | -61.43% |
| 2007 | 54.70 | +38.64% |
| 2006 | 39.46 | +25.00% |
| 2005 | 31.57 | +78.33% |
| 2004 | 17.70 | +38.99% |
| 2003 | 12.74 | +56.83% |
| 2002 | 8.12 | +4.30% |
| 2001 | 7.79 | +21.23% |
| 2000 | 6.42 | +23.05% |
| 1999 | 5.22 | +39.75% |
| 1998 | 3.73 | -13.56% |
| 1997 | 4.32 | +69.11% |
| 1996 | 2.55 | +28.24% |
| 1995 | 1.99 | +39.34% |
| 1994 | 1.43 | -1.08% |
| 1993 | 1.45 | +3596.42% |
| 1992 | 0.0391 | 0.00% |
| 1991 | 0.0391 | -68.72% |
| 1990 | 0.125 | -48.39% |
| 1989 | 0.2422 | +93.76% |
| 1988 | 0.125 | +100.00% |
| 1987 | 0.0625 | -57.88% |
| 1986 | 0.1484 | -5.05% |
| 1985 | 0.1563 | -16.64% |
| 1984 | 0.1875 | -55.56% |
| 1983 | 0.4219 | -10.00% |
| 1982 | 0.4688 | +650.08% |
| 1981 | 0.0625 | 0.00% |
| 1980* | 0.0625 | -33.37% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
SU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 69.37 | 71.29 | 69.30 | 70.91 | +4.07% | |
| 68.87 | 69.51 | 67.85 | 68.14 | -0.12% | |
| 68.26 | 68.89 | 67.44 | 68.22 | -0.80% | |
| 69.39 | 69.59 | 68.28 | 68.77 | -1.14% | |
| 68.25 | 69.86 | 68.10 | 69.56 | +0.67% | |
| 67.76 | 69.56 | 67.54 | 69.10 | +1.81% | |
| 67.94 | 68.86 | 67.77 | 67.87 | +0.53% | |
| 67.75 | 68.25 | 67.11 | 67.51 | -1.83% | |
| 69.09 | 69.64 | 68.46 | 68.77 | +0.85% | |
| 68.00 | 68.39 | 67.29 | 68.19 | -0.67% | |
| 68.87 | 69.89 | 68.53 | 68.65 | +0.99% | |
| 67.96 | 68.44 | 67.31 | 67.98 | +1.55% | |
| 66.20 | 67.92 | 65.86 | 66.94 | -0.45% | |
| 68.61 | 68.89 | 67.17 | 67.24 | -3.13% | |
| 69.27 | 69.77 | 68.94 | 69.41 | -0.12% | |
| 68.46 | 69.71 | 68.21 | 69.49 | +0.78% | |
| 71.03 | 71.15 | 68.49 | 68.95 | -4.06% | |
| 68.90 | 72.06 | 68.90 | 71.87 | +4.58% | |
| 69.97 | 70.84 | 68.68 | 68.72 | -0.16% | |
| 68.61 | 68.87 | 67.79 | 68.83 | -0.15% | |
| 70.00 | 70.25 | 68.15 | 68.93 | -0.13% | |
| 68.96 | 69.08 | 68.24 | 69.02 | +1.66% | |
| 68.49 | 69.22 | 67.28 | 67.89 | +0.83% | |
| 67.11 | 68.07 | 66.51 | 67.33 | -1.33% | |
| 68.64 | 68.95 | 67.80 | 68.24 | -0.22% | |
| 68.55 | 69.06 | 68.35 | 68.39 | -0.87% | |
| 68.02 | 69.06 | 67.48 | 68.99 | +3.25% | |
| 66.89 | 67.74 | 65.81 | 66.82 | +2.12% | |
| 66.55 | 66.67 | 64.86 | 65.43 | -1.49% | |
| 65.91 | 66.69 | 65.19 | 66.42 | +1.14% | |
| 64.73 | 66.57 | 64.56 | 65.67 | +0.47% | |
| 66.50 | 67.14 | 65.30 | 65.36 | -2.98% | |
| 67.72 | 68.09 | 67.04 | 67.37 | -1.53% | |
| 68.29 | 68.76 | 67.84 | 68.42 | +0.71% | |
| 69.12 | 69.14 | 67.67 | 67.94 | +0.70% | |
| 68.16 | 69.07 | 67.38 | 67.47 | -0.31% | |
| 67.71 | 67.82 | 66.77 | 67.68 | +1.53% | |
| 66.33 | 66.94 | 65.90 | 66.66 | +1.28% | |
| 65.98 | 66.84 | 65.75 | 65.82 | +0.60% | |
| 63.41 | 65.50 | 63.34 | 65.43 | +2.43% | |
| 62.96 | 64.06 | 62.54 | 63.88 | +0.95% | |
| 62.74 | 63.74 | 62.67 | 63.28 | +0.88% | |
| 61.23 | 63.17 | 60.90 | 62.73 | +4.38% | |
| 60.87 | 61.17 | 59.95 | 60.10 | -2.04% | |
| 63.20 | 63.38 | 60.30 | 61.35 | -2.34% | |
| 65.24 | 65.60 | 62.68 | 62.82 | -2.53% | |
| 64.81 | 65.23 | 63.55 | 64.45 | -2.32% | |
| 65.77 | 66.70 | 65.30 | 65.98 | -1.93% | |
| 67.20 | 67.48 | 66.36 | 67.28 | +0.82% | |
| 65.06 | 66.97 | 65.06 | 66.73 | +1.41% | |
| 65.44 | 66.11 | 65.13 | 65.80 | +2.97% | |
| 64.01 | 64.91 | 63.26 | 63.90 | -0.16% | |
| 64.40 | 64.75 | 63.59 | 64.00 | -2.75% | |
| 66.07 | 66.73 | 65.52 | 65.81 | -0.90% | |
| 65.81 | 66.79 | 65.71 | 66.41 | +2.61% | |
| 64.34 | 65.18 | 64.27 | 64.72 | +1.60% | |
| 62.70 | 63.71 | 62.70 | 63.70 | +2.33% | |
| 62.18 | 62.91 | 61.58 | 62.25 | -0.29% | |
| 61.95 | 62.65 | 61.66 | 62.43 | +2.88% | |
| 60.67 | 61.32 | 60.53 | 60.68 | +0.07% | |
| 61.50 | 61.51 | 59.83 | 60.64 | -0.66% | |
| 61.80 | 62.27 | 60.79 | 61.04 | -0.38% | |
| 60.36 | 61.59 | 59.93 | 61.27 | +3.41% | |
| 58.57 | 59.27 | 58.51 | 59.25 | +1.30% | |
| 58.90 | 58.96 | 58.26 | 58.49 | -0.97% | |
| 58.09 | 59.07 | 57.41 | 59.06 | +4.24% | |
| 55.47 | 56.89 | 55.34 | 56.66 | +3.19% | |
| 55.10 | 55.34 | 54.41 | 54.91 | -0.25% | |
| 53.99 | 55.09 | 53.63 | 55.05 | +2.76% | |
| 53.68 | 54.09 | 53.29 | 53.57 | -0.20% | |
| 54.20 | 54.49 | 53.47 | 53.68 | -0.24% | |
| 54.40 | 54.65 | 53.74 | 53.81 | -0.17% | |
| 53.94 | 54.19 | 53.36 | 53.90 | -0.85% | |
| 54.06 | 54.73 | 53.97 | 54.36 | -0.18% | |
| 55.04 | 55.40 | 53.88 | 54.46 | -3.61% | |
| 55.80 | 56.60 | 55.54 | 56.50 | +0.48% | |
| 55.58 | 56.23 | 54.61 | 56.23 | +1.63% | |
| 55.45 | 55.71 | 54.37 | 55.33 | -1.69% | |
| 58.14 | 58.40 | 56.02 | 56.28 | -3.23% | |
| 58.69 | 58.95 | 57.99 | 58.16 | -2.50% | |
| 59.76 | 59.76 | 58.20 | 59.65 | -3.17% | |
| 61.00 | 62.04 | 60.85 | 61.60 | -0.32% | |
| 63.00 | 63.06 | 61.17 | 61.80 | -0.47% | |
| 61.83 | 62.62 | 61.52 | 62.09 | +1.45% | |
| 62.94 | 63.07 | 60.51 | 61.20 | -3.24% | |
| 63.46 | 64.12 | 62.88 | 63.25 | +1.66% | |
| 64.99 | 65.10 | 62.21 | 62.22 | -4.96% | |
| 64.08 | 65.76 | 63.95 | 65.47 | -0.11% | |
| 65.80 | 66.35 | 65.38 | 65.54 | +0.35% | |
| 63.76 | 65.35 | 63.76 | 65.31 | +2.43% | |
| 63.66 | 64.86 | 63.21 | 63.76 | +2.25% | |
| 63.00 | 63.12 | 61.75 | 62.36 | -1.50% | |
| 64.89 | 64.89 | 63.27 | 63.31 | -1.03% | |
| 64.50 | 65.05 | 63.79 | 63.97 | -2.43% | |
| 66.24 | 66.65 | 65.49 | 65.56 | -2.64% | |
| 67.59 | 68.14 | 67.17 | 67.34 | -0.58% | |
| 67.88 | 69.16 | 67.40 | 67.73 | -0.15% | |
| 69.23 | 69.78 | 67.74 | 67.83 | -2.61% | |
| 69.01 | 70.20 | 68.38 | 69.65 | -0.11% | |
| 68.01 | 70.17 | 67.61 | 69.73 | +2.11% | |
| 67.32 | 68.38 | 67.08 | 68.29 | +2.25% | |
| 65.81 | 67.17 | 65.68 | 66.79 | +1.09% | |
| 66.56 | 67.00 | 65.42 | 66.07 | -0.74% | |
| 65.45 | 66.71 | 65.28 | 66.56 | +2.21% | |
| 64.86 | 65.37 | 64.52 | 65.12 | +1.73% | |
| 63.52 | 64.82 | 63.17 | 64.01 | +0.42% | |
| 63.29 | 64.22 | 62.74 | 63.74 | -0.90% | |
| 67.50 | 68.22 | 64.18 | 64.32 | -7.65% | |
| 68.18 | 70.29 | 67.95 | 69.65 | +1.59% | |
| 67.82 | 68.96 | 66.80 | 68.56 | +1.50% | |
| 68.30 | 68.30 | 66.36 | 67.55 | -1.33% | |
| 66.72 | 68.62 | 66.10 | 68.46 | +2.07% | |
| 65.96 | 67.12 | 65.69 | 67.07 | +2.88% | |
| 64.97 | 65.74 | 64.84 | 65.19 | +1.12% | |
| 64.64 | 64.95 | 64.08 | 64.47 | +0.73% | |
| 64.33 | 64.43 | 63.20 | 64.00 | -0.87% | |
| 63.76 | 64.60 | 63.65 | 64.56 | +1.78% | |
| 63.06 | 63.58 | 62.68 | 63.43 | +1.41% | |
| 61.88 | 62.77 | 61.67 | 62.55 | +1.44% | |
| 61.59 | 62.04 | 61.43 | 61.66 | +0.82% | |
| 61.17 | 61.86 | 59.27 | 61.16 | -4.17% | |
| 63.18 | 63.98 | 63.01 | 63.82 | +1.35% | |
| 63.51 | 63.91 | 62.90 | 62.97 | -0.93% | |
| 64.39 | 64.67 | 63.19 | 63.56 | -1.97% | |
| 65.30 | 65.54 | 64.69 | 64.84 | +0.64% | |
| 63.39 | 64.55 | 63.30 | 64.43 | +1.64% | |
| 65.00 | 65.64 | 63.10 | 63.39 | -1.78% | |
| 62.28 | 64.89 | 62.14 | 64.54 | -3.37% | |
| 66.66 | 67.40 | 66.44 | 66.79 | +1.07% | |
| 66.09 | 66.59 | 65.17 | 66.08 | +0.27% | |
| 66.51 | 67.18 | 64.97 | 65.90 | +1.48% | |
| 64.91 | 67.05 | 63.98 | 64.94 | -1.77% | |
| 66.01 | 67.29 | 64.05 | 66.11 | +0.20% | |
| 67.25 | 67.76 | 65.57 | 65.98 | -1.02% | |
| 65.11 | 66.68 | 64.98 | 66.66 | +2.59% | |
| 64.80 | 65.65 | 64.40 | 64.98 | +0.43% | |
| 63.36 | 64.84 | 62.95 | 64.70 | +0.92% | |
| 63.69 | 65.33 | 63.32 | 64.11 | +1.46% | |
| 62.10 | 63.43 | 61.37 | 63.19 | -0.82% | |
| 63.25 | 64.27 | 62.56 | 63.71 | +0.62% | |
| 62.36 | 64.63 | 61.99 | 63.32 | +2.16% | |
| 61.63 | 63.96 | 61.01 | 61.98 | +1.08% | |
| 60.86 | 61.78 | 60.43 | 61.32 | +1.15% | |
| 59.63 | 60.67 | 59.24 | 60.62 | +1.73% | |
| 59.36 | 60.13 | 59.00 | 59.59 | -0.27% | |
| 58.55 | 60.09 | 58.48 | 59.75 | +2.54% | |
| 57.26 | 58.48 | 57.00 | 58.27 | +1.73% | |
| 57.36 | 57.99 | 56.59 | 57.28 | -0.21% | |
| 57.08 | 58.37 | 56.82 | 57.40 | +0.99% | |
| 58.63 | 58.63 | 56.53 | 56.84 | -1.34% | |
| 57.25 | 57.96 | 56.81 | 57.61 | +0.47% | |
| 55.87 | 57.34 | 55.29 | 57.34 | +0.35% | |
| 58.15 | 58.47 | 56.47 | 57.14 | -1.11% | |
| 58.15 | 58.42 | 57.15 | 57.78 | +2.23% | |
| 55.89 | 56.76 | 55.64 | 56.52 | +1.84% | |
| 55.00 | 55.83 | 54.82 | 55.50 | -0.45% | |
| 55.99 | 56.17 | 54.99 | 55.75 | -0.39% | |
| 57.01 | 57.01 | 55.73 | 55.97 | -0.53% | |
| 55.98 | 56.53 | 55.83 | 56.27 | +0.95% | |
| 56.48 | 56.96 | 55.49 | 55.74 | -1.87% | |
| 56.40 | 57.13 | 55.87 | 56.80 | +1.70% | |
| 55.77 | 55.93 | 55.29 | 55.85 | +1.38% | |
| 55.60 | 56.20 | 54.29 | 55.09 | -1.61% | |
| 55.00 | 56.00 | 54.89 | 55.99 | +1.63% | |
| 55.48 | 56.46 | 54.84 | 55.09 | -1.52% | |
| 55.29 | 56.25 | 55.09 | 55.94 | +2.44% | |
| 54.90 | 55.05 | 53.93 | 54.61 | -0.11% | |
| 53.75 | 54.68 | 53.75 | 54.67 | +1.62% | |
| 53.05 | 53.92 | 52.79 | 53.80 | +1.26% | |
| 52.35 | 53.37 | 52.09 | 53.13 | -0.02% | |
| 53.79 | 55.30 | 52.56 | 53.14 | -0.60% | |
| 53.16 | 53.78 | 52.68 | 53.46 | +1.52% | |
| 51.44 | 52.93 | 51.38 | 52.66 | -0.59% | |
| 53.25 | 53.75 | 52.01 | 52.97 | -1.34% | |
| 54.10 | 54.80 | 53.37 | 53.69 | +1.30% | |
| 52.39 | 53.19 | 52.05 | 53.00 | +1.86% | |
| 51.49 | 52.11 | 51.38 | 52.03 | +1.68% | |
| 51.42 | 51.42 | 50.76 | 51.17 | +0.59% | |
| 50.89 | 51.32 | 50.30 | 50.87 | +2.01% | |
| 50.53 | 50.64 | 49.50 | 49.87 | -1.27% | |
| 50.09 | 50.70 | 49.79 | 50.51 | +2.35% | |
| 50.42 | 50.82 | 48.99 | 49.35 | -0.78% | |
| 49.12 | 50.24 | 49.12 | 49.74 | +1.57% | |
| 49.01 | 49.51 | 48.58 | 48.97 | -1.37% | |
| 48.25 | 50.12 | 48.25 | 49.65 | +3.16% | |
| 46.98 | 48.56 | 46.76 | 48.13 | +3.22% | |
| 47.00 | 47.24 | 46.53 | 46.63 | -0.13% | |
| 45.93 | 46.77 | 45.86 | 46.69 | +2.01% | |
| 45.27 | 46.19 | 44.75 | 45.77 | +1.04% | |
| 44.99 | 45.87 | 44.56 | 45.30 | +0.13% | |
| 44.93 | 45.89 | 44.76 | 45.24 | +1.05% | |
| 44.65 | 45.09 | 42.69 | 44.77 | -1.80% | |
| 44.24 | 45.76 | 44.14 | 45.59 | +2.77% | |
| 44.53 | 44.64 | 44.09 | 44.36 | -0.31% | |
| 43.96 | 44.68 | 43.90 | 44.50 | +1.76% | |
| 43.46 | 43.96 | 43.36 | 43.73 | +1.44% | |
| 43.24 | 43.44 | 42.98 | 43.11 | -0.30% | |
| 42.99 | 43.44 | 42.99 | 43.24 | +0.19% | |
| 43.11 | 43.29 | 42.46 | 43.16 | +0.49% | |
| 43.15 | 43.36 | 42.93 | 42.95 | +0.47% | |
| 42.60 | 43.04 | 42.53 | 42.75 | +0.83% | |
| 42.66 | 42.98 | 42.34 | 42.40 | -0.98% | |
| 42.41 | 43.00 | 42.09 | 42.82 | +1.42% | |
| 43.27 | 43.34 | 42.16 | 42.22 | -3.28% | |
| 44.39 | 44.39 | 43.36 | 43.65 | -1.62% | |
| 44.42 | 44.49 | 43.95 | 44.37 | +0.14% | |
| 44.28 | 44.49 | 43.91 | 44.31 | +0.32% | |
| 43.72 | 44.31 | 43.54 | 44.17 | +0.87% | |
| 44.03 | 44.52 | 43.71 | 43.79 | -0.55% | |
| 44.00 | 44.69 | 43.84 | 44.03 | -0.50% | |
| 44.69 | 45.00 | 44.15 | 44.25 | -1.16% | |
| 44.86 | 45.48 | 44.73 | 44.77 | +0.20% | |
| 43.83 | 44.83 | 43.74 | 44.68 | +1.68% | |
| 44.69 | 44.71 | 43.85 | 43.94 | -1.92% | |
| 45.23 | 45.42 | 44.60 | 44.80 | +0.04% | |
| 44.63 | 45.18 | 44.54 | 44.78 | +0.74% | |
| 44.35 | 44.70 | 44.26 | 44.45 | +0.32% | |
| 44.05 | 44.58 | 43.69 | 44.31 | +0.07% | |
| 44.20 | 44.35 | 43.55 | 44.28 | -0.09% | |
| 44.52 | 44.62 | 43.95 | 44.32 | -0.78% | |
| 45.00 | 45.60 | 44.65 | 44.67 | -0.69% | |
| 44.58 | 45.04 | 44.27 | 44.98 | -0.49% | |
| 44.20 | 45.45 | 43.89 | 45.20 | +1.78% | |
| 44.28 | 44.98 | 44.10 | 44.41 | +0.11% | |
| 43.62 | 44.36 | 43.34 | 44.36 | +1.70% | |
| 44.30 | 44.70 | 43.39 | 43.62 | -1.38% | |
| 43.96 | 44.51 | 43.51 | 44.23 | +0.34% | |
| 43.24 | 44.20 | 43.22 | 44.08 | +2.23% | |
| 42.74 | 43.12 | 42.26 | 43.12 | +1.17% | |
| 42.21 | 42.72 | 42.04 | 42.62 | +1.50% | |
| 41.66 | 42.05 | 41.38 | 41.99 | +1.87% | |
| 40.49 | 41.90 | 40.49 | 41.22 | +4.33% | |
| 39.10 | 39.54 | 38.72 | 39.51 | -0.30% | |
| 39.73 | 39.83 | 39.16 | 39.63 | -0.45% | |
| 39.92 | 40.27 | 39.57 | 39.81 | +0.23% | |
| 39.78 | 40.11 | 39.60 | 39.72 | -0.70% | |
| 40.12 | 40.33 | 39.61 | 40.00 | +0.93% | |
| 39.78 | 40.02 | 39.53 | 39.63 | -1.02% | |
| 39.94 | 40.27 | 39.84 | 40.04 | +0.53% | |
| 39.64 | 39.92 | 39.49 | 39.83 | +0.53% | |
| 40.00 | 40.35 | 39.55 | 39.62 | +1.36% | |
| 38.40 | 39.27 | 38.34 | 39.09 | +2.41% | |
| 38.49 | 38.49 | 37.77 | 38.17 | -0.39% | |
| 38.65 | 38.74 | 38.21 | 38.32 | -0.70% | |
| 38.73 | 38.73 | 38.40 | 38.59 | +0.03% | |
| 39.23 | 39.28 | 38.35 | 38.58 | -1.33% | |
| 39.66 | 39.92 | 39.04 | 39.10 | -0.66% | |
| 39.24 | 39.75 | 39.16 | 39.36 | -1.53% | |
| 39.91 | 40.05 | 39.62 | 39.97 | +1.22% | |
| 40.02 | 40.19 | 39.36 | 39.49 | -2.18% | |
| 41.08 | 41.37 | 40.37 | 40.37 | -1.15% | |
| 41.40 | 41.40 | 40.10 | 40.84 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SU chart for longer ranges.