Suncor Energy Inc. (SU) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -15.3%
- 3M
- -19.8%
- YTD
- +17.5%
- 1Y
- +41.6%
- 3Y
- +22.4%
- 5Y
- +18.2%
Loading 10-year price history...
SU Historical Performance
SU Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +2.5%
- 2003 annual price return
- +55.3%
- 2004 annual price return
- +38.9%
- 2005 annual price return
- +86.5%
- 2006 annual price return
- +20.4%
- 2007 annual price return
- +47.1%
- 2008 annual price return
- -64.6%
- 2009 annual price return
- +67.3%
- 2010 annual price return
- +4.2%
- 2011 annual price return
- -25.7%
- 2012 annual price return
- +7.6%
- 2013 annual price return
- +3.4%
- 2014 annual price return
- -7.8%
- 2015 annual price return
- -18.7%
- 2016 annual price return
- +29.2%
- 2017 annual price return
- +11.6%
- 2018 annual price return
- -25.3%
- 2019 annual price return
- +16.0%
- 2020 annual price return
- -48.8%
- 2021 annual price return
- +49.7%
- 2022 annual price return
- +23.5%
- 2023 annual price return
- +6.1%
- 2024 annual price return
- +11.1%
- 2025 annual price return
- +23.1%
- 2026 annual price return
- +24.0%
SU Stock Price Trajectory (1980–2026)
As of July 8, 2026, Suncor Energy Inc. (SU) trades at $53.57, representing a +41.6% return over the past year. The stock has delivered a +164.1% total return over five years (+18.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $74.28 on May 21, 2008. From this peak, SU has corrected -27.9%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers CVX (+18.0% 1Y), XOM (+27.5% 1Y), and COP (+17.2% 1Y), SU has underperformed the peer group average. Compare SU vs CVX →
SU Historical Price Data · from 1980
Rows 1–50 of 11,668| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-01 | 53.68 | 54.09 | 53.29 | 53.57 | 2.10M | -0.20% |
| 2026-06-30 | 54.20 | 54.49 | 53.47 | 53.68 | 3.96M | -0.24% |
| 2026-06-29 | 54.16 | 54.65 | 53.74 | 53.81 | 4.82M | -0.17% |
| 2026-06-26 | 53.94 | 54.19 | 53.35 | 53.90 | 454K | -0.85% |
| 2026-06-25 | 54.06 | 54.73 | 53.97 | 54.36 | 4.14M | -0.18% |
| 2026-06-24 | 54.90 | 55.40 | 53.88 | 54.46 | 5.93M | -3.61% |
| 2026-06-23 | 55.80 | 56.59 | 55.54 | 56.50 | 3.68M | +0.48% |
| 2026-06-22 | 55.58 | 56.23 | 54.61 | 56.23 | 3.00M | +1.63% |
| 2026-06-18 | 55.45 | 55.71 | 54.37 | 55.33 | 9.90M | -1.69% |
| 2026-06-17 | 58.14 | 58.40 | 56.02 | 56.28 | 7.18M | -3.23% |
| 2026-06-16 | 58.69 | 58.95 | 57.99 | 58.16 | 5.57M | -2.50% |
| 2026-06-15 | 59.76 | 59.76 | 58.20 | 59.65 | 5.51M | -3.17% |
| 2026-06-12 | 61.00 | 62.03 | 60.85 | 61.60 | 3.67M | -0.32% |
| 2026-06-11 | 63.00 | 63.05 | 61.17 | 61.80 | 4.58M | -0.47% |
| 2026-06-10 | 61.83 | 62.62 | 61.52 | 62.09 | 3.65M | +1.45% |
| 2026-06-09 | 62.94 | 63.07 | 60.51 | 61.20 | 6.09M | -3.24% |
| 2026-06-08 | 63.46 | 64.12 | 62.88 | 63.25 | 3.40M | +1.63% |
| 2026-06-05 | 64.91 | 65.03 | 62.21 | 62.23 | 4.08M | -4.94% |
| 2026-06-04 | 64.08 | 65.76 | 63.95 | 65.47 | 2.45M | -0.11% |
| 2026-06-03 | 65.80 | 66.35 | 65.38 | 65.54 | 12.62M | +0.35% |
| 2026-06-02 | 63.76 | 65.35 | 63.76 | 65.31 | 2.50M | +2.43% |
| 2026-06-01 | 63.66 | 64.86 | 63.21 | 63.76 | 3.80M | +2.25% |
| 2026-05-29 | 63.00 | 63.11 | 61.75 | 62.36 | 3.36M | -1.50% |
| 2026-05-28 | 64.63 | 64.89 | 63.27 | 63.31 | 2.32M | -1.06% |
| 2026-05-27 | 64.50 | 65.06 | 63.79 | 63.99 | 2.31M | -2.39% |
| 2026-05-26 | 66.23 | 66.65 | 65.49 | 65.56 | 2.36M | -2.64% |
| 2026-05-22 | 67.59 | 68.14 | 67.17 | 67.34 | 190K | -0.58% |
| 2026-05-21 | 67.88 | 69.16 | 67.40 | 67.73 | 3.31M | -0.15% |
| 2026-05-20 | 69.23 | 69.78 | 67.74 | 67.83 | 3.24M | -2.61% |
| 2026-05-19 | 69.00 | 70.20 | 68.38 | 69.65 | 3.25M | -0.11% |
| 2026-05-18 | 68.01 | 70.17 | 67.61 | 69.73 | 2.70M | +2.11% |
| 2026-05-15 | 67.32 | 68.37 | 67.08 | 68.29 | 3.38M | +2.25% |
| 2026-05-14 | 66.07 | 67.17 | 65.68 | 66.79 | 3.44M | +1.09% |
| 2026-05-13 | 66.83 | 67.00 | 65.42 | 66.07 | 1.96M | -0.74% |
| 2026-05-12 | 65.46 | 66.71 | 65.28 | 66.56 | 2.51M | +2.21% |
| 2026-05-11 | 64.83 | 65.37 | 64.52 | 65.12 | 2.12M | +1.73% |
| 2026-05-08 | 63.52 | 64.82 | 63.17 | 64.01 | 2.36M | +0.41% |
| 2026-05-07 | 63.29 | 64.22 | 62.74 | 63.75 | 2.93M | -0.89% |
| 2026-05-06 | 67.50 | 68.22 | 64.17 | 64.32 | 5.60M | -7.69% |
| 2026-05-05 | 68.18 | 70.29 | 67.95 | 69.68 | 1.14M | +1.63% |
| 2026-05-04 | 67.82 | 68.95 | 66.80 | 68.56 | 3.30M | +1.48% |
| 2026-05-01 | 68.30 | 68.30 | 66.36 | 67.56 | 3.53M | -1.31% |
| 2026-04-30 | 66.72 | 68.62 | 66.10 | 68.46 | 2.32M | +2.07% |
| 2026-04-29 | 65.96 | 67.12 | 65.69 | 67.07 | 1.94M | +2.88% |
| 2026-04-28 | 64.97 | 65.73 | 64.84 | 65.19 | 3.09M | +1.12% |
| 2026-04-27 | 64.64 | 64.95 | 64.07 | 64.47 | 2.14M | +0.73% |
| 2026-04-24 | 64.33 | 64.41 | 63.19 | 64.00 | 2.69M | -0.87% |
| 2026-04-23 | 63.76 | 64.60 | 63.70 | 64.56 | 2.18M | +1.78% |
| 2026-04-22 | 63.05 | 63.58 | 62.67 | 63.43 | 2.01M | +1.41% |
| 2026-04-21 | 61.88 | 62.77 | 61.68 | 62.55 | 4.02M | +1.44% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SU — Frequently Asked Questions
Quick answers to the most common questions about buying SU stock.
How has SU stock performed recently?
SU returned +41.6% over the past year, beating its 5-year annualized CAGR of +18.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SU's all-time high price?
Suncor Energy Inc. reached $74.28 on 2008-05-21. The 52-week high is $70.29. Current 1-year return of +41.6% places the stock closer to historical peaks.
Where can I download SU historical price data?
This page provides SU daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.