NYSE, SU End of Day and Historical Stock Data [Suncor Energy Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, SU:

04 Sep 2025

LAST: 40.15	CHANGE: 0.48	OPEN: 40.00	HIGH: 40.41	ASK: 32.71	VOLUME: 5.36M
LAST: 40.15	CHG(%): 1.18	PREV: 40.63	LOW: 39.70	BID: 32.70

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	40.00	40.41	39.70	40.15	5.36M
03 Sep 25	40.92	41.29	40.40	40.63	12.03M
02 Sep 25	41.27	41.54	41.08	41.31	2.24M
29 Aug 25	41.52	41.76	41.21	41.30	4.25M
28 Aug 25	41.08	41.69	40.82	41.60	5.3M
27 Aug 25	39.97	41.04	39.92	41.02	3.15M
26 Aug 25	40.33	40.42	39.71	40.08	3.68M
25 Aug 25	39.88	40.38	39.72	40.37	2.72M
22 Aug 25	39.19	40.00	39.14	39.99	7.04M
21 Aug 25	38.59	39.06	38.41	39.04	4.69M

COMPANY PROFILE

Name:
About:	Suncor Energy Inc. operates as an integrated energy company in Canada, the United States, and internationally. It operates through Oil Sands; Exploration and Production; and Refining and Marketing segments. The Oil Sands segment produces bitumen; and markets, supplies, and transports and manages crude oil, power, and byproducts. The Exploration and Production segment is involved in the offshore operations on the east coast of Canada, and onshore assets in Libya and Syria; and marketing and risk management of crude oil. The Refining and Marketing segment refines and supplies crude oil and intermediate feedstock into a range of petroleum and petrochemical products, as well as sells refined petroleum products to retail customers. This segment is also involved in the trading of crude oil and refined products, natural gas, and power. The company was formerly known as Suncor Inc. and changed its name to Suncor Energy Inc. in April 1997. Suncor Energy Inc. was founded in 1917 and is headquartered in Calgary, Canada.
Sector:	Energy
Address:	6th Avenue S.W., Calgary, AB, Canada, T2P 3E3
Website:	https://www.suncor.com
CUSIP:	867229106
CIK:	0000311337
ISIN:	CA8672241079
FIGI:	BBG000BRK7L6

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Dec 01, 1993

Purchase Intraday History
for this symbol from Dec 01, 1993

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	12.23
DivYield:	0.06
Div/Share:	2.25
Price to Book:	1.51
Price to Sales:	0.98
EBITDA:	15.398B
Shares:	1.213B
Market Cap:	48.712B

TECHNICAL INDICATORS

MA5:	41.00
MA10:	40.55
MA20:	39.69
MA50:	39.26
MA100:	37.84
MA200:	37.77
STO9:	9.02
STO14:	52.58
RSI14:	59.80
WPR14:	-44.75
MTM14:	1.27
ROC14:	0.03
ATR:	0.68
Week High:	41.76
Week Low:	39.70
Month High:	41.76
Month Low:	38.25
Year High:	41.76
Year Low:	30.79
Volatility:	1.20

RECENT SPLITS

Date	Ratio
27 May 2008	2-1
23 May 2002	2-1
16 May 2000	2-1
13 May 1997	2-1

RECENT DIVIDENDS

Date	Amount
04 Sep 2025	$0.41
04 Jun 2025	$0.42
04 Mar 2025	$0.39
03 Dec 2024	$0.41
04 Sep 2024	$0.40
04 Jun 2024	$0.40
01 Mar 2024	$0.40
30 Nov 2023	$0.40
31 Aug 2023	$0.38
02 Jun 2023	$0.39