Suncor Energy Inc (SU) stock
SUNYSEPetroleum RefiningFiscal year ends December 31
$79.42+1.79 (+2.31%)
Close on Oct 30, 2026Market cap $94.79BP/E 22.9Yield –
Price history
Suncor Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$79.42
+2.31% on the day
52-week range
$38.72 – $80.25
-1.0% from the high
Change over 52 weeks
+99.9%
From $39.72 on Oct 30, 2025
Average volume
4.12M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $78.00 | $79.61 | $78.00 | $79.42 | +2.31% | 4,640,050 |
| Oct 29, 2026 | $77.86 | $78.39 | $76.86 | $77.63 | +0.12% | 2,322,357 |
| Oct 28, 2026 | $76.89 | $77.93 | $76.73 | $77.54 | +1.73% | 3,955,325 |
| Oct 27, 2026 | $79.05 | $79.50 | $76.12 | $76.22 | -4.10% | 3,927,983 |
| Oct 26, 2026 | $78.60 | $79.93 | $78.27 | $79.48 | +0.13% | 2,356,664 |
| Oct 23, 2026 | $78.25 | $79.69 | $77.98 | $79.38 | +2.54% | 2,560,808 |
| Oct 22, 2026 | $79.90 | $80.25 | $76.67 | $77.41 | -2.04% | 3,818,998 |
| Oct 21, 2026 | $78.23 | $79.77 | $77.94 | $79.02 | +0.74% | 2,989,888 |
| Oct 20, 2026 | $79.30 | $79.75 | $76.74 | $78.44 | +0.06% | 3,609,618 |
| Oct 19, 2026 | $77.39 | $78.68 | $77.29 | $78.39 | +0.44% | 3,186,792 |
| Oct 16, 2026 | $76.71 | $79.65 | $76.49 | $78.05 | +3.19% | 5,751,839 |
| Oct 15, 2026 | $76.40 | $76.73 | $75.37 | $75.64 | -0.33% | 3,838,421 |
| Oct 14, 2026 | $75.70 | $76.21 | $74.93 | $75.89 | +0.92% | 2,893,096 |
| Oct 13, 2026 | $73.77 | $75.55 | $73.65 | $75.20 | +2.30% | 3,692,904 |
| Oct 12, 2026 | $73.37 | $74.25 | $73.14 | $73.51 | +1.77% | 2,248,664 |
| Oct 9, 2026 | $70.71 | $72.46 | $70.64 | $72.23 | +1.86% | 3,525,228 |
| Oct 8, 2026 | $69.37 | $71.29 | $69.30 | $70.91 | +4.07% | 3,844,309 |
| Oct 7, 2026 | $68.87 | $69.51 | $67.85 | $68.14 | -0.12% | 2,938,983 |
| Oct 6, 2026 | $68.26 | $68.89 | $67.44 | $68.22 | -0.80% | 2,709,277 |
| Oct 5, 2026 | $69.39 | $69.59 | $68.28 | $68.77 | -1.14% | 3,851,734 |
| Oct 2, 2026 | $68.25 | $69.86 | $68.10 | $69.56 | +0.67% | 2,788,991 |
| Oct 1, 2026 | $67.76 | $69.56 | $67.54 | $69.10 | +1.81% | 4,978,888 |
| Sep 30, 2026 | $67.94 | $68.86 | $67.77 | $67.87 | +0.53% | 2,974,091 |
| Sep 29, 2026 | $67.75 | $68.25 | $67.11 | $67.51 | -1.83% | 2,405,376 |
| Sep 28, 2026 | $69.09 | $69.64 | $68.46 | $68.77 | +0.85% | 4,187,116 |
| Sep 25, 2026 | $68.00 | $68.39 | $67.29 | $68.19 | -0.67% | 2,899,192 |
| Sep 24, 2026 | $68.87 | $69.89 | $68.53 | $68.65 | +0.99% | 3,899,031 |
| Sep 23, 2026 | $67.96 | $68.44 | $67.31 | $67.98 | +1.55% | 4,523,264 |
| Sep 22, 2026 | $66.20 | $67.92 | $65.86 | $66.94 | -0.45% | 3,893,511 |
| Sep 21, 2026 | $68.61 | $68.89 | $67.17 | $67.24 | -3.13% | 4,441,293 |
| Sep 18, 2026 | $69.27 | $69.77 | $68.94 | $69.41 | -0.12% | 2,839,166 |
| Sep 17, 2026 | $68.46 | $69.71 | $68.21 | $69.49 | +0.78% | 3,624,056 |
| Sep 16, 2026 | $71.03 | $71.15 | $68.49 | $68.95 | -4.06% | 4,470,926 |
| Sep 15, 2026 | $68.90 | $72.06 | $68.90 | $71.87 | +4.58% | 4,237,779 |
| Sep 14, 2026 | $69.97 | $70.84 | $68.68 | $68.72 | -0.16% | 4,872,793 |
| Sep 11, 2026 | $68.61 | $68.87 | $67.79 | $68.83 | -0.15% | 4,075,505 |
| Sep 10, 2026 | $70.00 | $70.25 | $68.15 | $68.93 | -0.13% | 4,269,598 |
| Sep 9, 2026 | $68.96 | $69.08 | $68.24 | $69.02 | +1.66% | 4,574,719 |
| Sep 8, 2026 | $68.49 | $69.22 | $67.28 | $67.89 | +0.83% | 4,845,189 |
| Sep 4, 2026 | $67.11 | $68.07 | $66.51 | $67.33 | -1.33% | 10,396,120 |
| Sep 3, 2026 | $68.64 | $68.95 | $67.80 | $68.24 | -0.22% | 12,766,030 |
| Sep 2, 2026 | $68.55 | $69.06 | $68.35 | $68.39 | -0.87% | 2,986,034 |
| Sep 1, 2026 | $68.02 | $69.06 | $67.48 | $68.99 | +3.25% | 3,207,060 |
| Aug 31, 2026 | $66.89 | $67.74 | $65.81 | $66.82 | +2.12% | 3,538,241 |
| Aug 28, 2026 | $66.55 | $66.67 | $64.86 | $65.43 | -1.49% | 7,081,373 |
| Aug 27, 2026 | $65.91 | $66.69 | $65.19 | $66.42 | +1.14% | 2,589,077 |
| Aug 26, 2026 | $64.73 | $66.57 | $64.56 | $65.67 | +0.47% | 2,756,316 |
| Aug 25, 2026 | $66.50 | $67.14 | $65.30 | $65.36 | -2.98% | 3,159,409 |
| Aug 24, 2026 | $67.72 | $68.09 | $67.04 | $67.37 | -1.53% | 2,239,207 |
| Aug 21, 2026 | $68.29 | $68.76 | $67.84 | $68.42 | +0.71% | 2,098,290 |
| Aug 20, 2026 | $69.12 | $69.14 | $67.67 | $67.94 | +0.70% | 2,622,339 |
| Aug 19, 2026 | $68.16 | $69.07 | $67.38 | $67.47 | -0.31% | 2,709,725 |
| Aug 18, 2026 | $67.71 | $67.82 | $66.77 | $67.68 | +1.53% | 3,019,985 |
| Aug 17, 2026 | $66.33 | $66.94 | $65.90 | $66.66 | +1.28% | 2,621,944 |
| Aug 14, 2026 | $65.98 | $66.84 | $65.75 | $65.82 | +0.60% | 2,992,303 |
| Aug 13, 2026 | $63.41 | $65.50 | $63.34 | $65.43 | +2.43% | 5,451,636 |
| Aug 12, 2026 | $62.96 | $64.06 | $62.54 | $63.88 | +0.95% | 6,299,601 |
| Aug 11, 2026 | $62.74 | $63.74 | $62.67 | $63.28 | +0.88% | 3,231,910 |
| Aug 10, 2026 | $61.23 | $63.17 | $60.90 | $62.73 | +4.38% | 8,367,978 |
| Aug 7, 2026 | $60.87 | $61.17 | $59.95 | $60.10 | -2.04% | 5,450,665 |
| Aug 6, 2026 | $63.20 | $63.38 | $60.30 | $61.35 | -2.34% | 9,246,596 |
| Aug 5, 2026 | $65.24 | $65.60 | $62.68 | $62.82 | -2.53% | 7,402,376 |
| Aug 4, 2026 | $64.81 | $65.23 | $63.55 | $64.45 | -2.32% | 5,928,961 |
| Aug 3, 2026 | $65.77 | $66.70 | $65.30 | $65.98 | -1.93% | 3,966,136 |
| Jul 31, 2026 | $67.20 | $67.48 | $66.36 | $67.28 | +0.82% | 4,235,710 |
| Jul 30, 2026 | $65.06 | $66.97 | $65.06 | $66.73 | +1.41% | 2,800,904 |
| Jul 29, 2026 | $65.44 | $66.11 | $65.13 | $65.80 | +2.97% | 3,525,200 |
| Jul 28, 2026 | $64.01 | $64.91 | $63.26 | $63.90 | -0.16% | 3,538,586 |
| Jul 27, 2026 | $64.40 | $64.75 | $63.59 | $64.00 | -2.75% | 4,320,593 |
| Jul 24, 2026 | $66.07 | $66.73 | $65.52 | $65.81 | -0.90% | 4,035,236 |
| Jul 23, 2026 | $65.81 | $66.79 | $65.71 | $66.41 | +2.61% | 3,225,746 |
| Jul 22, 2026 | $64.34 | $65.18 | $64.27 | $64.72 | +1.60% | 2,829,117 |
| Jul 21, 2026 | $62.70 | $63.71 | $62.70 | $63.70 | +2.33% | 4,244,983 |
| Jul 20, 2026 | $62.18 | $62.91 | $61.58 | $62.25 | -0.29% | 3,773,818 |
| Jul 17, 2026 | $61.95 | $62.65 | $61.66 | $62.43 | +2.88% | 4,316,823 |
| Jul 16, 2026 | $60.67 | $61.32 | $60.53 | $60.68 | +0.07% | 3,311,800 |
| Jul 15, 2026 | $61.50 | $61.51 | $59.83 | $60.64 | -0.66% | 3,401,106 |
| Jul 14, 2026 | $61.80 | $62.27 | $60.79 | $61.04 | -0.38% | 4,496,206 |
| Jul 13, 2026 | $60.36 | $61.59 | $59.93 | $61.27 | +3.41% | 3,637,174 |
| Jul 10, 2026 | $58.57 | $59.27 | $58.51 | $59.25 | +1.30% | 3,398,926 |
| Jul 9, 2026 | $58.90 | $58.96 | $58.26 | $58.49 | -0.97% | 3,381,738 |
| Jul 8, 2026 | $58.09 | $59.07 | $57.41 | $59.06 | +4.24% | 7,347,366 |
| Jul 7, 2026 | $55.47 | $56.89 | $55.34 | $56.66 | +3.19% | 3,303,588 |
| Jul 6, 2026 | $55.10 | $55.34 | $54.41 | $54.91 | -0.25% | 4,859,250 |
| Jul 2, 2026 | $53.99 | $55.09 | $53.63 | $55.05 | +2.76% | 5,150,257 |
| Jul 1, 2026 | $53.68 | $54.09 | $53.29 | $53.57 | -0.20% | 2,132,982 |
| Jun 30, 2026 | $54.20 | $54.49 | $53.47 | $53.68 | -0.24% | 4,053,553 |
| Jun 29, 2026 | $54.40 | $54.65 | $53.74 | $53.81 | -0.17% | 5,446,444 |
| Jun 26, 2026 | $53.94 | $54.19 | $53.36 | $53.90 | -0.85% | 5,889,580 |
| Jun 25, 2026 | $54.06 | $54.73 | $53.97 | $54.36 | -0.18% | 4,652,911 |
| Jun 24, 2026 | $55.04 | $55.40 | $53.88 | $54.46 | -3.61% | 6,292,253 |
| Jun 23, 2026 | $55.80 | $56.60 | $55.54 | $56.50 | +0.48% | 3,904,280 |
| Jun 22, 2026 | $55.58 | $56.23 | $54.61 | $56.23 | +1.63% | 3,343,060 |
| Jun 18, 2026 | $55.45 | $55.71 | $54.37 | $55.33 | -1.69% | 10,283,960 |
| Jun 17, 2026 | $58.14 | $58.40 | $56.02 | $56.28 | -3.23% | 7,553,430 |
| Jun 16, 2026 | $58.69 | $58.95 | $57.99 | $58.16 | -2.50% | 6,660,374 |
| Jun 15, 2026 | $59.76 | $59.76 | $58.20 | $59.65 | -3.17% | 6,499,234 |
| Jun 12, 2026 | $61.00 | $62.04 | $60.85 | $61.60 | -0.32% | 4,178,413 |
| Jun 11, 2026 | $63.00 | $63.06 | $61.17 | $61.80 | -0.47% | 5,442,235 |
| Jun 10, 2026 | $61.83 | $62.62 | $61.52 | $62.09 | +1.45% | 4,473,964 |
| Jun 9, 2026 | $62.94 | $63.07 | $60.51 | $61.20 | -3.24% | 6,685,038 |
| Jun 8, 2026 | $63.46 | $64.12 | $62.88 | $63.25 | +1.66% | 3,714,317 |
| Jun 5, 2026 | $64.99 | $65.10 | $62.21 | $62.22 | -4.96% | 4,183,073 |
| Jun 4, 2026 | $64.08 | $65.76 | $63.95 | $65.47 | -0.11% | 2,641,474 |
| Jun 3, 2026 | $65.80 | $66.35 | $65.38 | $65.54 | +0.35% | 12,731,220 |
| Jun 2, 2026 | $63.76 | $65.35 | $63.76 | $65.31 | +2.43% | 2,523,639 |
| Jun 1, 2026 | $63.66 | $64.86 | $63.21 | $63.76 | +2.25% | 3,923,816 |
| May 29, 2026 | $63.00 | $63.12 | $61.75 | $62.36 | -1.50% | 3,729,343 |
| May 28, 2026 | $64.89 | $64.89 | $63.27 | $63.31 | -1.03% | 2,424,984 |
| May 27, 2026 | $64.50 | $65.05 | $63.79 | $63.97 | -2.43% | 3,208,873 |
| May 26, 2026 | $66.24 | $66.65 | $65.49 | $65.56 | -2.64% | 3,137,378 |
| May 22, 2026 | $67.59 | $68.14 | $67.17 | $67.34 | -0.58% | 1,875,477 |
| May 21, 2026 | $67.88 | $69.16 | $67.40 | $67.73 | -0.15% | 3,610,938 |
| May 20, 2026 | $69.23 | $69.78 | $67.74 | $67.83 | -2.61% | 3,330,653 |
| May 19, 2026 | $69.01 | $70.20 | $68.38 | $69.65 | -0.11% | 3,332,071 |
| May 18, 2026 | $68.01 | $70.17 | $67.61 | $69.73 | +2.11% | 3,133,288 |
| May 15, 2026 | $67.32 | $68.38 | $67.08 | $68.29 | +2.25% | 3,539,389 |
| May 14, 2026 | $65.81 | $67.17 | $65.68 | $66.79 | +1.09% | 3,779,709 |
| May 13, 2026 | $66.56 | $67.00 | $65.42 | $66.07 | -0.74% | 2,948,062 |
| May 12, 2026 | $65.45 | $66.71 | $65.28 | $66.56 | +2.21% | 3,488,400 |
| May 11, 2026 | $64.86 | $65.37 | $64.52 | $65.12 | +1.73% | 3,173,157 |
| May 8, 2026 | $63.52 | $64.82 | $63.17 | $64.01 | +0.42% | 2,461,693 |
| May 7, 2026 | $63.29 | $64.22 | $62.74 | $63.74 | -0.90% | 3,241,800 |
| May 6, 2026 | $67.50 | $68.22 | $64.18 | $64.32 | -7.65% | 5,899,121 |
| May 5, 2026 | $68.18 | $70.29 | $67.95 | $69.65 | +1.59% | 3,808,959 |
| May 4, 2026 | $67.82 | $68.96 | $66.80 | $68.56 | +1.50% | 3,339,881 |
| May 1, 2026 | $68.30 | $68.30 | $66.36 | $67.55 | -1.33% | 3,580,038 |
| Apr 30, 2026 | $66.72 | $68.62 | $66.10 | $68.46 | +2.07% | 2,795,699 |
| Apr 29, 2026 | $65.96 | $67.12 | $65.69 | $67.07 | +2.88% | 2,134,080 |
| Apr 28, 2026 | $64.97 | $65.74 | $64.84 | $65.19 | +1.12% | 3,137,239 |
| Apr 27, 2026 | $64.64 | $64.95 | $64.08 | $64.47 | +0.73% | 2,329,019 |
| Apr 24, 2026 | $64.33 | $64.43 | $63.20 | $64.00 | -0.87% | 2,817,767 |
| Apr 23, 2026 | $63.76 | $64.60 | $63.65 | $64.56 | +1.78% | 2,201,844 |
| Apr 22, 2026 | $63.06 | $63.58 | $62.68 | $63.43 | +1.41% | 2,363,043 |
| Apr 21, 2026 | $61.88 | $62.77 | $61.67 | $62.55 | +1.44% | 4,235,878 |
| Apr 20, 2026 | $61.59 | $62.04 | $61.43 | $61.66 | +0.82% | 2,954,085 |
| Apr 17, 2026 | $61.17 | $61.86 | $59.27 | $61.16 | -4.17% | 7,049,139 |
| Apr 16, 2026 | $63.18 | $63.98 | $63.01 | $63.82 | +1.35% | 4,870,584 |
| Apr 15, 2026 | $63.51 | $63.91 | $62.90 | $62.97 | -0.93% | 2,364,923 |
| Apr 14, 2026 | $64.39 | $64.67 | $63.19 | $63.56 | -1.97% | 3,916,768 |
| Apr 13, 2026 | $65.30 | $65.54 | $64.69 | $64.84 | +0.64% | 3,141,827 |
| Apr 10, 2026 | $63.39 | $64.55 | $63.30 | $64.43 | +1.64% | 3,850,585 |
| Apr 9, 2026 | $65.00 | $65.64 | $63.10 | $63.39 | -1.78% | 4,411,032 |
| Apr 8, 2026 | $62.28 | $64.89 | $62.14 | $64.54 | -3.37% | 5,822,980 |
| Apr 7, 2026 | $66.66 | $67.40 | $66.44 | $66.79 | +1.07% | 4,809,783 |
| Apr 6, 2026 | $66.09 | $66.59 | $65.17 | $66.08 | +0.27% | 3,556,305 |
| Apr 2, 2026 | $66.51 | $67.18 | $64.97 | $65.90 | +1.48% | 4,502,702 |
| Apr 1, 2026 | $64.91 | $67.05 | $63.98 | $64.94 | -1.77% | 7,401,661 |
| Mar 31, 2026 | $66.01 | $67.29 | $64.05 | $66.11 | +0.20% | 7,770,188 |
| Mar 30, 2026 | $67.25 | $67.76 | $65.57 | $65.98 | -1.02% | 5,565,668 |
| Mar 27, 2026 | $65.11 | $66.68 | $64.98 | $66.66 | +2.59% | 5,117,228 |
| Mar 26, 2026 | $64.80 | $65.65 | $64.40 | $64.98 | +0.43% | 4,584,943 |
| Mar 25, 2026 | $63.36 | $64.84 | $62.95 | $64.70 | +0.92% | 5,572,133 |
| Mar 24, 2026 | $63.69 | $65.33 | $63.32 | $64.11 | +1.46% | 4,835,583 |
| Mar 23, 2026 | $62.10 | $63.43 | $61.37 | $63.19 | -0.82% | 6,571,349 |
| Mar 20, 2026 | $63.25 | $64.27 | $62.56 | $63.71 | +0.62% | 10,145,160 |
| Mar 19, 2026 | $62.36 | $64.63 | $61.99 | $63.32 | +2.16% | 9,948,341 |
| Mar 18, 2026 | $61.63 | $63.96 | $61.01 | $61.98 | +1.08% | 4,158,320 |
| Mar 17, 2026 | $60.86 | $61.78 | $60.43 | $61.32 | +1.15% | 5,425,349 |
| Mar 16, 2026 | $59.63 | $60.67 | $59.24 | $60.62 | +1.73% | 3,691,333 |
| Mar 13, 2026 | $59.36 | $60.13 | $59.00 | $59.59 | -0.27% | 3,886,197 |
| Mar 12, 2026 | $58.55 | $60.09 | $58.48 | $59.75 | +2.54% | 5,903,684 |
| Mar 11, 2026 | $57.26 | $58.48 | $57.00 | $58.27 | +1.73% | 3,754,974 |
| Mar 10, 2026 | $57.36 | $57.99 | $56.59 | $57.28 | -0.21% | 4,844,124 |
| Mar 9, 2026 | $57.08 | $58.37 | $56.82 | $57.40 | +0.99% | 10,518,270 |
| Mar 6, 2026 | $58.63 | $58.63 | $56.53 | $56.84 | -1.34% | 4,847,813 |
| Mar 5, 2026 | $57.25 | $57.96 | $56.81 | $57.61 | +0.47% | 6,206,708 |
| Mar 4, 2026 | $55.87 | $57.34 | $55.29 | $57.34 | +0.35% | 5,744,353 |
| Mar 3, 2026 | $58.15 | $58.47 | $56.47 | $57.14 | -1.11% | 17,433,870 |
| Mar 2, 2026 | $58.15 | $58.42 | $57.15 | $57.78 | +2.23% | 5,612,596 |
| Feb 27, 2026 | $55.89 | $56.76 | $55.64 | $56.52 | +1.84% | 2,985,407 |
| Feb 26, 2026 | $55.00 | $55.83 | $54.82 | $55.50 | -0.45% | 3,023,757 |
| Feb 25, 2026 | $55.99 | $56.17 | $54.99 | $55.75 | -0.39% | 2,642,502 |
| Feb 24, 2026 | $57.01 | $57.01 | $55.73 | $55.97 | -0.53% | 2,205,799 |
| Feb 23, 2026 | $55.98 | $56.53 | $55.83 | $56.27 | +0.95% | 2,235,569 |
| Feb 20, 2026 | $56.48 | $56.96 | $55.49 | $55.74 | -1.87% | 4,329,671 |
| Feb 19, 2026 | $56.40 | $57.13 | $55.87 | $56.80 | +1.70% | 10,201,430 |
| Feb 18, 2026 | $55.77 | $55.93 | $55.29 | $55.85 | +1.38% | 6,922,874 |
| Feb 17, 2026 | $55.60 | $56.20 | $54.29 | $55.09 | -1.61% | 4,572,205 |
| Feb 13, 2026 | $55.00 | $56.00 | $54.89 | $55.99 | +1.63% | 2,710,636 |
| Feb 12, 2026 | $55.48 | $56.46 | $54.84 | $55.09 | -1.52% | 4,324,603 |
| Feb 11, 2026 | $55.29 | $56.25 | $55.09 | $55.94 | +2.44% | 4,925,425 |
| Feb 10, 2026 | $54.90 | $55.05 | $53.93 | $54.61 | -0.11% | 4,754,150 |
| Feb 9, 2026 | $53.75 | $54.68 | $53.75 | $54.67 | +1.62% | 4,824,313 |
| Feb 6, 2026 | $53.05 | $53.92 | $52.79 | $53.80 | +1.26% | 9,038,889 |
| Feb 5, 2026 | $52.35 | $53.37 | $52.09 | $53.13 | -0.02% | 5,690,673 |
| Feb 4, 2026 | $53.79 | $55.30 | $52.56 | $53.14 | -0.60% | 8,762,830 |
| Feb 3, 2026 | $53.16 | $53.78 | $52.68 | $53.46 | +1.52% | 7,713,435 |
| Feb 2, 2026 | $51.44 | $52.93 | $51.38 | $52.66 | -0.59% | 6,704,584 |
| Jan 30, 2026 | $53.25 | $53.75 | $52.01 | $52.97 | -1.34% | 7,937,068 |
| Jan 29, 2026 | $54.10 | $54.80 | $53.37 | $53.69 | +1.30% | 5,090,373 |
| Jan 28, 2026 | $52.39 | $53.19 | $52.05 | $53.00 | +1.86% | 4,191,041 |
| Jan 27, 2026 | $51.49 | $52.11 | $51.38 | $52.03 | +1.68% | 2,691,774 |
| Jan 26, 2026 | $51.42 | $51.42 | $50.76 | $51.17 | +0.59% | 3,112,147 |
| Jan 23, 2026 | $50.89 | $51.32 | $50.30 | $50.87 | +2.01% | 2,909,432 |
| Jan 22, 2026 | $50.53 | $50.64 | $49.50 | $49.87 | -1.27% | 3,401,118 |
| Jan 21, 2026 | $50.09 | $50.70 | $49.79 | $50.51 | +2.35% | 5,328,164 |
| Jan 20, 2026 | $50.42 | $50.82 | $48.99 | $49.35 | -0.78% | 4,192,344 |
| Jan 16, 2026 | $49.12 | $50.24 | $49.12 | $49.74 | +1.57% | 4,245,720 |
| Jan 15, 2026 | $49.01 | $49.51 | $48.58 | $48.97 | -1.37% | 2,980,982 |
| Jan 14, 2026 | $48.25 | $50.12 | $48.25 | $49.65 | +3.16% | 6,851,082 |
| Jan 13, 2026 | $46.98 | $48.56 | $46.76 | $48.13 | +3.22% | 5,449,918 |
| Jan 12, 2026 | $47.00 | $47.24 | $46.53 | $46.63 | -0.13% | 3,692,342 |
| Jan 9, 2026 | $45.93 | $46.77 | $45.86 | $46.69 | +2.01% | 4,485,627 |
| Jan 8, 2026 | $45.27 | $46.19 | $44.75 | $45.77 | +1.04% | 6,347,491 |
| Jan 7, 2026 | $44.99 | $45.87 | $44.56 | $45.30 | +0.13% | 7,932,040 |
| Jan 6, 2026 | $44.93 | $45.89 | $44.76 | $45.24 | +1.05% | 6,422,187 |
| Jan 5, 2026 | $44.65 | $45.09 | $42.69 | $44.77 | -1.80% | 11,609,520 |
| Jan 2, 2026 | $44.24 | $45.76 | $44.14 | $45.59 | +2.77% | 4,820,056 |
| Dec 31, 2025 | $44.53 | $44.64 | $44.09 | $44.36 | -0.31% | 1,596,764 |
| Dec 30, 2025 | $43.96 | $44.68 | $43.90 | $44.50 | +1.76% | 2,770,796 |
| Dec 29, 2025 | $43.46 | $43.96 | $43.36 | $43.73 | +1.44% | 3,107,095 |
| Dec 26, 2025 | $43.24 | $43.44 | $42.98 | $43.11 | -0.30% | 1,270,839 |
| Dec 24, 2025 | $42.99 | $43.44 | $42.99 | $43.24 | +0.19% | 1,304,724 |
| Dec 23, 2025 | $43.11 | $43.29 | $42.46 | $43.16 | +0.49% | 3,211,392 |
| Dec 22, 2025 | $43.15 | $43.36 | $42.93 | $42.95 | +0.47% | 2,534,475 |
| Dec 19, 2025 | $42.60 | $43.04 | $42.53 | $42.75 | +0.83% | 4,022,615 |
| Dec 18, 2025 | $42.66 | $42.98 | $42.34 | $42.40 | -0.98% | 4,274,295 |
| Dec 17, 2025 | $42.41 | $43.00 | $42.09 | $42.82 | +1.42% | 3,973,217 |
| Dec 16, 2025 | $43.27 | $43.34 | $42.16 | $42.22 | -3.28% | 4,799,996 |
| Dec 15, 2025 | $44.39 | $44.39 | $43.36 | $43.65 | -1.62% | 4,004,381 |
| Dec 12, 2025 | $44.42 | $44.49 | $43.95 | $44.37 | +0.14% | 7,559,129 |
| Dec 11, 2025 | $44.28 | $44.49 | $43.91 | $44.31 | +0.32% | 6,948,417 |
| Dec 10, 2025 | $43.72 | $44.31 | $43.54 | $44.17 | +0.87% | 5,023,827 |
| Dec 9, 2025 | $44.03 | $44.52 | $43.71 | $43.79 | -0.55% | 2,383,382 |
| Dec 8, 2025 | $44.00 | $44.69 | $43.84 | $44.03 | -0.50% | 7,908,796 |
| Dec 5, 2025 | $44.69 | $45.00 | $44.15 | $44.25 | -1.16% | 6,441,353 |
| Dec 4, 2025 | $44.86 | $45.48 | $44.73 | $44.77 | +0.20% | 4,698,514 |
| Dec 3, 2025 | $43.83 | $44.83 | $43.74 | $44.68 | +1.68% | 5,988,476 |
| Dec 2, 2025 | $44.69 | $44.71 | $43.85 | $43.94 | -1.92% | 12,204,950 |
| Dec 1, 2025 | $45.23 | $45.42 | $44.60 | $44.80 | +0.04% | 3,309,356 |
| Nov 28, 2025 | $44.63 | $45.18 | $44.54 | $44.78 | +0.74% | 1,222,359 |
| Nov 26, 2025 | $44.35 | $44.70 | $44.26 | $44.45 | +0.32% | 2,592,329 |
| Nov 25, 2025 | $44.05 | $44.58 | $43.69 | $44.31 | +0.07% | 4,178,926 |
| Nov 24, 2025 | $44.20 | $44.35 | $43.55 | $44.28 | -0.09% | 4,619,475 |
| Nov 21, 2025 | $44.52 | $44.62 | $43.95 | $44.32 | -0.78% | 3,704,393 |
| Nov 20, 2025 | $45.00 | $45.60 | $44.65 | $44.67 | -0.69% | 3,218,172 |
| Nov 19, 2025 | $44.58 | $45.04 | $44.27 | $44.98 | -0.49% | 2,106,011 |
| Nov 18, 2025 | $44.20 | $45.45 | $43.89 | $45.20 | +1.78% | 3,484,844 |
| Nov 17, 2025 | $44.28 | $44.98 | $44.10 | $44.41 | +0.11% | 3,567,853 |
| Nov 14, 2025 | $43.62 | $44.36 | $43.34 | $44.36 | +1.70% | 3,319,916 |
| Nov 13, 2025 | $44.30 | $44.70 | $43.39 | $43.62 | -1.38% | 3,014,737 |
| Nov 12, 2025 | $43.96 | $44.51 | $43.51 | $44.23 | +0.34% | 6,239,091 |
| Nov 11, 2025 | $43.24 | $44.20 | $43.22 | $44.08 | +2.23% | 5,045,046 |
| Nov 10, 2025 | $42.74 | $43.12 | $42.26 | $43.12 | +1.17% | 6,242,327 |
| Nov 7, 2025 | $42.21 | $42.72 | $42.04 | $42.62 | +1.50% | 5,248,396 |
| Nov 6, 2025 | $41.66 | $42.05 | $41.38 | $41.99 | +1.87% | 6,969,786 |
| Nov 5, 2025 | $40.49 | $41.90 | $40.49 | $41.22 | +4.33% | 8,179,531 |
| Nov 4, 2025 | $39.10 | $39.54 | $38.72 | $39.51 | -0.30% | 4,745,750 |
| Nov 3, 2025 | $39.73 | $39.83 | $39.16 | $39.63 | -0.45% | 3,236,002 |
| Oct 31, 2025 | $39.92 | $40.27 | $39.57 | $39.81 | +0.23% | 2,873,972 |
| Oct 30, 2025 | $39.78 | $40.11 | $39.60 | $39.72 | -0.70% | 2,265,340 |
| Oct 29, 2025 | $40.12 | $40.33 | $39.61 | $40.00 | +0.93% | 2,567,634 |
| Oct 28, 2025 | $39.78 | $40.02 | $39.53 | $39.63 | -1.02% | 2,592,086 |
| Oct 27, 2025 | $39.94 | $40.27 | $39.84 | $40.04 | +0.53% | 2,703,721 |
| Oct 24, 2025 | $39.64 | $39.92 | $39.49 | $39.83 | +0.53% | 3,131,122 |
| Oct 23, 2025 | $40.00 | $40.35 | $39.55 | $39.62 | +1.36% | 4,309,499 |
| Oct 22, 2025 | $38.40 | $39.27 | $38.34 | $39.09 | +2.41% | 3,954,401 |
| Oct 21, 2025 | $38.49 | $38.49 | $37.77 | $38.17 | -0.39% | 2,816,233 |
| Oct 20, 2025 | $38.65 | $38.74 | $38.21 | $38.32 | – | 4,872,858 |
Seasonality
SU return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.4% | 2.3% | -0.6% | 3.9% | 0.1% | -1.6% | 2.2% | 0.3% | -1.1% | 2.7% | 6.4% | -0.8% |
| Months up | 6 of 10 | 7 of 10 | 6 of 10 | 9 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 19.4% | 6.7% | 17.9% | 3.6% | -8.9% | -13.3% | 25.3% | -0.7% | 2.2% | 17.0% | ||
| 2025 | 5.3% | 1.9% | 2.3% | -8.9% | 0.7% | 6.5% | 5.4% | 4.7% | 1.2% | -4.8% | 12.5% | -0.9% |
| 2024 | 3.4% | 3.7% | 8.7% | 3.5% | 6.9% | -5.7% | 4.8% | 1.6% | -8.0% | 2.3% | 4.5% | -8.7% |
| 2023 | 9.4% | -3.2% | -6.6% | 0.9% | -10.6% | 6.1% | 6.7% | 9.5% | 1.5% | -5.8% | 3.1% | -2.9% |
| 2022 | 14.1% | 6.9% | 7.9% | 10.3% | 12.4% | -12.4% | -3.2% | -4.8% | -11.9% | 22.2% | -4.4% | -2.3% |
| 2021 | -0.3% | 18.7% | 6.1% | 2.5% | 7.8% | 4.5% | -18.1% | -5.0% | 12.2% | 26.8% | -7.4% | 4.2% |
| 2020 | -6.7% | -9.8% | -42.0% | 13.0% | -4.1% | -0.7% | -6.5% | 1.7% | -22.9% | -7.7% | 42.5% | 5.4% |
| 2019 | 15.6% | 6.6% | -5.0% | 1.8% | -6.7% | 2.2% | -7.9% | 1.8% | 9.2% | -6.0% | 5.8% | 5.5% |
| 2018 | -1.3% | -9.2% | 5.8% | 10.7% | 4.1% | 3.0% | 3.6% | -2.3% | -6.0% | -13.9% | -2.3% | -13.4% |
| 2017 | -5.0% | 0.9% | -1.1% | 2.0% | -0.2% | -6.0% | 11.7% | -3.2% | 11.8% | -3.1% | 3.1% | 5.6% |