Suncor Energy Inc.
SUNYSEEnergy● Active
$63.36
+$1.14(+1.82%)
Market Cap$75.2B
P/E Ratio—
52W High$70.29
52W Low$36.34
Suncor Energy Inc.（SU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
su · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$70.29
May 5, 2026
-9.9% from here
5-Year Low5Y
$17.10
Aug 19, 2021
+270.5% from low
IPO Priceadj.
$0.0859
Mar 17, 1980
+73.6K% since IPO
1 Year Ago
$36.98
Jun 9, 2025
+71.3% in 1Y
5 Years Ago
$25.28
Jun 8, 2021
+150.6% in 5Y
10 Years Ago
$27.94
Jun 8, 2016
+126.8% in 10Y
Historical Price Data · SU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $63.46 | $64.12 | $62.88 | $63.21 | $63.21 | 1.5M | -0.39% |
| Jun 5, 2026 | $64.99 | $65.10 | $62.21 | $62.22 | $62.22 | 4.2M | -4.26% |
| Jun 4, 2026 | $64.08 | $65.76 | $63.95 | $65.47 | $65.47 | 2.6M | +2.17% |
| Jun 3, 2026 | $65.80 | $66.35 | $65.38 | $65.54 | $65.54 | 12.7M | -0.40% |
| Jun 2, 2026 | $63.76 | $65.35 | $63.76 | $65.31 | $65.31 | 2.5M | +2.43% |
| Jun 1, 2026 | $63.66 | $64.86 | $63.21 | $63.76 | $63.76 | 3.9M | +0.16% |
| May 29, 2026 | $63.00 | $63.12 | $61.75 | $62.36 | $62.36 | 3.7M | -1.02% |
| May 28, 2026 | $64.89 | $64.89 | $63.27 | $63.31 | $63.31 | 2.4M | -2.43% |
| May 27, 2026 | $64.50 | $65.05 | $63.79 | $63.97 | $63.97 | 3.2M | -0.82% |
| May 26, 2026 | $66.24 | $66.65 | $65.49 | $65.56 | $65.56 | 3.1M | -1.03% |
| May 22, 2026 | $67.59 | $68.14 | $67.17 | $67.34 | $67.34 | 1.9M | -0.37% |
| May 21, 2026 | $67.88 | $69.16 | $67.40 | $67.73 | $67.73 | 3.6M | -0.22% |
| May 20, 2026 | $69.23 | $69.78 | $67.74 | $67.83 | $67.83 | 3.3M | -2.02% |
| May 19, 2026 | $69.01 | $70.20 | $68.38 | $69.65 | $69.65 | 3.3M | +0.93% |
| May 18, 2026 | $68.01 | $70.17 | $67.61 | $69.73 | $69.73 | 3.1M | +2.53% |
| May 15, 2026 | $67.32 | $68.38 | $67.08 | $68.29 | $68.29 | 3.5M | +1.44% |
| May 14, 2026 | $65.81 | $67.17 | $65.68 | $66.79 | $66.79 | 3.8M | +1.49% |
| May 13, 2026 | $66.56 | $67.00 | $65.42 | $66.07 | $66.07 | 2.9M | -0.74% |
| May 12, 2026 | $65.45 | $66.71 | $65.28 | $66.56 | $66.56 | 3.5M | +1.70% |
| May 11, 2026 | $64.86 | $65.37 | $64.52 | $65.12 | $65.12 | 3.2M | +0.40% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SU
Jan 1 → Dec 31 · 6 years2026+42.9%$44.24 → $63.21
+42.9%
2025+23.2%$36.00 → $44.36
+23.2%
2024+10.8%$32.20 → $35.68
+10.8%
2023+2.4%$31.30 → $32.04
+2.4%
2022+26.1%$25.17 → $31.73
+26.1%
2021-1.8%$25.48 → $25.03
-1.8%
Best Year2026 · +42.9%
Worst Year2021 · -1.8%
Positive Years5 / 6
Avg Annual Return+17.3%
6Y Total Return+148.1%
6Y CAGR~+16.3% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.51+0.00%
Mkt Cap $628.0B
Chevron Corporation
CVX
$189.66+0.00%
Mkt Cap $377.7B
Shell plc
SHEL
$86.50+0.00%
Mkt Cap $243.9B
TotalEnergies SE
TTE
$89.17+0.00%
Mkt Cap $198.6B
Enbridge Inc.
ENB.TO
$78.03+0.00%
Mkt Cap $170.4B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.95+0.00%
Mkt Cap $145.2B
ConocoPhillips
COP
$118.97+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.85+0.00%
Mkt Cap $135.3B
Enbridge Inc.
ENB
$55.93+0.00%
Mkt Cap $122.1BWhat If You Invested in SU?
If you invested $1,000 in SU 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,268
Total Return+126.8%
CAGR~+8.5% / yr
Profit+$1,268
Based on Jun 8, 2016 · $27.94Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Suncor Energy Inc.（SU）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $63.36。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SU 历史股价FMP 日线复权 OHLCV