The highest closing price for Suncor Energy (SU) last month was $44.80, on December 1. It was down 1.9% for the month. The latest price is $45.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $44.53 | $44.64 | $44.09 | $44.36 | 1,596,500 |
December 30 2025 | $43.96 | $44.68 | $43.90 | $44.50 | 2,770,800 |
December 29 2025 | $43.46 | $43.96 | $43.36 | $43.73 | 3,107,100 |
December 26 2025 | $43.24 | $43.44 | $42.98 | $43.11 | 1,270,800 |
December 24 2025 | $42.99 | $43.44 | $42.99 | $43.24 | 1,304,700 |
December 23 2025 | $43.11 | $43.29 | $42.46 | $43.16 | 3,211,400 |
December 22 2025 | $43.15 | $43.36 | $42.93 | $42.95 | 2,534,500 |
December 19 2025 | $42.60 | $43.04 | $42.53 | $42.75 | 4,022,600 |
December 18 2025 | $42.66 | $42.98 | $42.34 | $42.40 | 4,274,300 |
December 17 2025 | $42.41 | $43.00 | $42.09 | $42.82 | 3,973,000 |
December 16 2025 | $43.27 | $43.34 | $42.16 | $42.22 | 4,799,900 |
December 15 2025 | $44.39 | $44.39 | $43.36 | $43.65 | 4,004,300 |
December 12 2025 | $44.42 | $44.49 | $43.95 | $44.37 | 7,559,100 |
December 11 2025 | $44.28 | $44.49 | $43.91 | $44.31 | 6,948,400 |
December 10 2025 | $43.72 | $44.31 | $43.54 | $44.17 | 5,023,800 |
December 09 2025 | $44.03 | $44.52 | $43.71 | $43.79 | 2,383,382 |
December 08 2025 | $44.00 | $44.69 | $43.84 | $44.03 | 7,908,796 |
December 05 2025 | $44.69 | $45.00 | $44.15 | $44.25 | 6,441,200 |
December 04 2025 | $44.86 | $45.48 | $44.73 | $44.77 | 4,698,500 |
December 03 2025 | $43.83 | $44.83 | $43.74 | $44.68 | 5,988,400 |
December 02 2025 | $44.69 | $44.71 | $43.85 | $43.94 | 12,204,900 |
December 01 2025 | $45.23 | $45.42 | $44.60 | $44.80 | 3,309,400 |
Daily pricing data for Suncor Energy dates back to 3/17/1980, and may be incomplete.
