Suncor Energy (SU) went public on December 1, 1993, when it opened at a split-adjusted price of $0.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $45.230 | $45.480 | $43.540 | $44.170 | 45,480,725 |
November 2025 | $39.345 | $45.158 | $38.345 | $44.346 | 80,933,700 |
October 2025 | $41.325 | $41.573 | $37.404 | $39.424 | 74,623,600 |
September 2025 | $40.454 | $43.058 | $39.206 | $41.405 | 94,597,000 |
August 2025 | $38.533 | $40.934 | $37.494 | $40.483 | 78,311,500 |
July 2025 | $36.935 | $39.425 | $36.494 | $38.680 | 74,447,500 |
June 2025 | $35.337 | $40.660 | $34.921 | $36.709 | 127,000,200 |
May 2025 | $34.097 | $35.473 | $32.468 | $34.455 | 99,815,700 |
April 2025 | $37.460 | $37.954 | $29.842 | $34.203 | 104,292,800 |
March 2025 | $36.766 | $37.925 | $32.769 | $37.528 | 114,908,500 |
February 2025 | $34.685 | $39.057 | $34.522 | $36.698 | 87,136,300 |
January 2025 | $34.513 | $38.961 | $34.311 | $36.008 | 84,537,100 |
December 2024 | $37.618 | $37.801 | $32.758 | $34.206 | 94,016,600 |
November 2024 | $36.290 | $39.611 | $35.484 | $37.457 | 87,834,400 |
October 2024 | $34.782 | $38.596 | $34.734 | $35.835 | 62,850,300 |
September 2024 | $37.388 | $37.504 | $33.719 | $35.028 | 96,793,000 |
August 2024 | $37.341 | $39.398 | $32.955 | $38.073 | 88,896,000 |
July 2024 | $35.932 | $37.547 | $35.087 | $37.491 | 69,185,000 |
June 2024 | $37.867 | $37.942 | $33.951 | $35.782 | 115,523,100 |
May 2024 | $35.497 | $38.574 | $34.661 | $37.942 | 113,772,500 |
April 2024 | $34.437 | $36.929 | $34.149 | $35.497 | 88,833,100 |
March 2024 | $31.928 | $34.372 | $31.714 | $34.307 | 95,576,500 |
February 2024 | $30.563 | $31.711 | $28.707 | $31.564 | 91,563,800 |
January 2024 | $29.580 | $31.519 | $28.505 | $30.425 | 76,263,400 |
December 2023 | $30.370 | $30.995 | $27.054 | $29.433 | 96,828,300 |
