The highest closing price for Suncor Energy (SU) last month was $41.53, on October 6. It was down 4.6% for the month. The latest price is $45.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $39.92 | $40.27 | $39.57 | $39.81 | 2,874,000 |
October 30 2025 | $39.78 | $40.11 | $39.60 | $39.72 | 2,265,300 |
October 29 2025 | $40.12 | $40.33 | $39.61 | $40.00 | 2,567,600 |
October 28 2025 | $39.78 | $40.02 | $39.53 | $39.63 | 2,592,100 |
October 27 2025 | $39.94 | $40.27 | $39.84 | $40.04 | 2,703,500 |
October 24 2025 | $39.64 | $39.92 | $39.49 | $39.83 | 3,131,100 |
October 23 2025 | $40.00 | $40.35 | $39.55 | $39.62 | 4,309,500 |
October 22 2025 | $38.40 | $39.27 | $38.34 | $39.09 | 3,954,400 |
October 21 2025 | $38.49 | $38.49 | $37.77 | $38.17 | 2,816,200 |
October 20 2025 | $38.65 | $38.74 | $38.21 | $38.32 | 4,872,900 |
October 17 2025 | $38.73 | $38.73 | $38.40 | $38.59 | 3,098,600 |
October 16 2025 | $39.23 | $39.28 | $38.35 | $38.58 | 3,320,900 |
October 15 2025 | $39.66 | $39.92 | $39.04 | $39.10 | 3,228,900 |
October 14 2025 | $39.24 | $39.75 | $39.16 | $39.36 | 2,451,000 |
October 13 2025 | $39.91 | $40.05 | $39.62 | $39.97 | 1,882,200 |
October 10 2025 | $40.02 | $40.19 | $39.36 | $39.49 | 4,792,500 |
October 09 2025 | $41.08 | $41.37 | $40.37 | $40.37 | 2,807,200 |
October 08 2025 | $41.40 | $41.40 | $40.10 | $40.84 | 7,883,600 |
October 07 2025 | $41.42 | $41.78 | $40.92 | $41.37 | 2,980,700 |
October 06 2025 | $41.70 | $41.70 | $41.10 | $41.53 | 2,737,200 |
October 03 2025 | $41.27 | $41.54 | $41.13 | $41.35 | 2,555,400 |
October 02 2025 | $41.13 | $41.45 | $41.07 | $41.11 | 1,911,800 |
October 01 2025 | $41.73 | $41.98 | $41.26 | $41.26 | 2,887,000 |
Daily pricing data for Suncor Energy dates back to 3/17/1980, and may be incomplete.
