Suncor Energy Stock Price History
| SU Stock | USD 40.07 0.11 0.28% |
Below is the normalized historical share price chart for Suncor Energy extending back to March 17, 1980. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Suncor Energy stands at 40.07, as last reported on the 30th of July, with the highest price reaching 40.10 and the lowest price hitting 39.67 during the day.
If you're considering investing in Suncor Stock, it is important to understand the factors that can impact its price. Suncor Energy appears to be very steady, given 3 months investment horizon. Suncor Energy owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.15, which indicates the firm had a 0.15 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Suncor Energy, which you can use to evaluate the volatility of the company. Please review Suncor Energy's Semi Deviation of 1.17, risk adjusted performance of 0.1228, and Coefficient Of Variation of 652.12 to confirm if our risk estimates are consistent with your expectations. At this time, Suncor Energy's Common Stock Shares Outstanding is comparatively stable compared to the past year. Common Stock Total Equity is likely to gain to about 30.4 B in 2025, whereas Total Stockholder Equity is likely to drop slightly above 23.2 B in 2025. . At this time, Suncor Energy's Price To Sales Ratio is comparatively stable compared to the past year. Price Book Value Ratio is likely to gain to 2.61 in 2025, whereas Price To Operating Cash Flows Ratio is likely to drop 3.89 in 2025. Suncor Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 1st of December 1993 | 200 Day MA 37.6983 | 50 Day MA 38.0084 | Beta 1.21 |
Sharpe Ratio = 0.1457
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | SU | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.5 actual daily | 13 87% of assets are more volatile |
Expected Return
| 0.22 actual daily | 4 96% of assets have higher returns |
Risk-Adjusted Return
| 0.15 actual daily | 11 89% of assets perform better |
Based on monthly moving average Suncor Energy is performing at about 11% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Suncor Energy by adding it to a well-diversified portfolio.
Price Book 1.4631 | Enterprise Value Ebitda 4.9036 | Price Sales 0.9738 | Shares Float 1.2 B | Dividend Share 2.225 |
Suncor Energy Stock Price History Chart
There are several ways to analyze Suncor Stock price data. The simplest method is using a basic Suncor candlestick price chart, which shows Suncor Energy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 17, 2025 | 41.04 |
| Lowest Price | May 7, 2025 | 33.58 |
Suncor Energy July 30, 2025 Stock Price Synopsis
Various analyses of Suncor Energy's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Suncor Stock. It can be used to describe the percentage change in the price of Suncor Energy from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Suncor Stock.| Suncor Energy Price Action Indicator | 0.24 | |
| Suncor Energy Price Rate Of Daily Change | 1.00 | |
| Suncor Energy Accumulation Distribution | 47,698 | |
| Suncor Energy Price Daily Balance Of Power | 0.26 |
Suncor Energy July 30, 2025 Stock Price Analysis
Suncor Stock Price History Data
The price series of Suncor Energy for the period between Thu, May 1, 2025 and Wed, Jul 30, 2025 has a statistical range of 7.46 with a coefficient of variation of 5.57. The price distribution for the period has arithmetic mean of 37.2. The median price for the last 90 days is 37.45. The company completed stock split (2:1) on 27th of May 2008. Suncor Energy had dividends distributed to its stock-holders on 2025-06-04.| Open | High | Low | Close | Volume | ||
07/29/2025 | 39.95 | 40.10 | 39.67 | 40.07 | 4,448,156 | |
| 07/28/2025 | 39.58 | 40.08 | 39.53 | 39.96 | 2,535,235 | |
07/25/2025 | 39.80 | 39.80 | 39.28 | 39.28 | 2,839,559 | |
| 07/24/2025 | 39.41 | 39.84 | 39.14 | 39.70 | 2,874,542 | |
07/23/2025 | 39.25 | 39.82 | 39.25 | 39.69 | 3,146,003 | |
07/22/2025 | 38.60 | 39.19 | 38.58 | 39.11 | 2,720,400 | |
| 07/21/2025 | 38.97 | 38.97 | 38.56 | 38.70 | 2,661,390 | |
| 07/18/2025 | 39.51 | 39.51 | 38.70 | 38.85 | 3,205,785 | |
07/17/2025 | 38.91 | 39.13 | 38.66 | 39.09 | 3,178,000 | |
07/16/2025 | 39.34 | 39.44 | 38.65 | 39.15 | 3,555,537 | |
07/15/2025 | 39.85 | 40.01 | 39.29 | 39.42 | 3,029,000 | |
07/14/2025 | 40.13 | 40.14 | 39.46 | 39.84 | 3,987,252 | |
| 07/11/2025 | 39.50 | 40.22 | 39.32 | 40.10 | 4,081,290 | |
07/10/2025 | 39.09 | 39.42 | 38.81 | 39.41 | 3,551,055 | |
07/09/2025 | 38.87 | 39.45 | 38.87 | 39.23 | 5,501,362 | |
07/08/2025 | 37.81 | 38.99 | 37.76 | 38.82 | 4,887,056 | |
| 07/07/2025 | 38.20 | 38.30 | 37.55 | 37.83 | 2,795,904 | |
07/03/2025 | 38.26 | 38.39 | 38.06 | 38.35 | 1,466,800 | |
07/02/2025 | 38.19 | 38.37 | 37.76 | 38.30 | 4,247,393 | |
07/01/2025 | 37.68 | 37.94 | 37.23 | 37.83 | 2,727,881 | |
06/30/2025 | 37.57 | 37.60 | 37.34 | 37.45 | 3,224,938 | |
06/27/2025 | 37.97 | 38.09 | 37.25 | 37.59 | 6,582,325 | |
| 06/26/2025 | 38.00 | 38.29 | 37.80 | 37.97 | 4,365,299 | |
06/25/2025 | 38.06 | 38.32 | 37.92 | 37.97 | 5,695,807 | |
06/24/2025 | 38.29 | 39.06 | 38.28 | 38.28 | 4,703,100 | |
| 06/23/2025 | 40.05 | 40.40 | 38.95 | 38.97 | 6,125,831 | |
06/20/2025 | 40.30 | 40.42 | 39.99 | 40.15 | 5,454,400 | |
06/18/2025 | 41.00 | 41.20 | 39.91 | 40.05 | 11,313,514 | |
06/17/2025 | 41.19 | 41.48 | 40.85 | 41.04 | 4,917,200 | |
06/16/2025 | 40.66 | 41.21 | 40.37 | 40.67 | 5,193,784 | |
06/13/2025 | 40.35 | 41.00 | 39.78 | 40.96 | 7,535,800 | |
06/12/2025 | 38.67 | 39.12 | 38.60 | 39.09 | 2,706,653 | |
06/11/2025 | 37.96 | 38.89 | 37.73 | 38.86 | 3,761,849 | |
06/10/2025 | 37.24 | 38.01 | 37.13 | 37.62 | 6,066,000 | |
06/09/2025 | 36.83 | 37.26 | 36.67 | 36.98 | 7,456,153 | |
06/06/2025 | 36.70 | 37.05 | 36.60 | 36.78 | 6,280,724 | |
06/05/2025 | 36.51 | 36.92 | 36.35 | 36.60 | 6,180,918 | |
06/04/2025 | 36.48 | 37.00 | 35.93 | 36.33 | 6,873,771 | |
06/03/2025 | 36.04 | 36.75 | 35.76 | 36.50 | 5,032,800 | |
06/02/2025 | 36.05 | 36.33 | 35.62 | 36.24 | 12,836,900 | |
| 05/30/2025 | 35.09 | 35.40 | 34.89 | 35.15 | 3,871,100 | |
05/29/2025 | 34.95 | 35.42 | 34.95 | 35.36 | 4,310,400 | |
05/28/2025 | 35.62 | 35.65 | 34.93 | 34.93 | 4,713,500 | |
05/27/2025 | 35.87 | 35.96 | 35.17 | 35.32 | 2,617,400 | |
05/23/2025 | 34.59 | 35.44 | 34.59 | 35.31 | 4,215,900 | |
05/22/2025 | 34.60 | 35.21 | 34.28 | 34.97 | 3,188,700 | |
05/21/2025 | 34.95 | 35.27 | 34.74 | 34.74 | 2,499,200 | |
05/20/2025 | 35.29 | 35.86 | 34.69 | 34.82 | 2,727,200 | |
05/19/2025 | 35.08 | 35.10 | 34.67 | 34.99 | 2,243,200 | |
05/16/2025 | 35.73 | 35.73 | 35.20 | 35.25 | 3,472,300 | |
05/15/2025 | 35.35 | 35.62 | 34.97 | 35.58 | 2,710,600 | |
05/14/2025 | 35.67 | 36.06 | 35.67 | 35.93 | 2,597,600 | |
05/13/2025 | 35.76 | 36.19 | 35.54 | 36.00 | 3,370,700 | |
05/12/2025 | 35.70 | 35.70 | 35.13 | 35.47 | 4,159,900 | |
05/09/2025 | 34.26 | 34.61 | 34.09 | 34.57 | 4,911,100 | |
| 05/08/2025 | 33.79 | 34.21 | 33.66 | 33.86 | 8,713,000 | |
05/07/2025 | 34.76 | 35.00 | 33.12 | 33.58 | 14,759,300 | |
05/06/2025 | 34.79 | 35.11 | 34.53 | 34.72 | 9,332,700 | |
05/05/2025 | 35.11 | 35.19 | 34.40 | 34.50 | 5,561,900 | |
| 05/02/2025 | 35.69 | 35.93 | 35.29 | 35.64 | 4,664,800 | |
05/01/2025 | 34.78 | 35.61 | 34.63 | 35.30 | 5,175,200 |
About Suncor Energy Stock history
Suncor Energy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Suncor is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Suncor Energy will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Suncor Energy stock prices may prove useful in developing a viable investing in Suncor Energy
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 1.3 B | 1.4 B | |
| Net Income Applicable To Common Shares | 6 B | 6.3 B |
Suncor Energy Stock Technical Analysis
Suncor Energy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Fundamental Analysis Now
Fundamental AnalysisView fundamental data based on most recent published financial statements |
| All Next | Launch Module |
Suncor Energy Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Suncor Energy's price direction in advance. Along with the technical and fundamental analysis of Suncor Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Suncor to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1228 | |||
| Jensen Alpha | 0.2477 | |||
| Total Risk Alpha | (0.13) | |||
| Sortino Ratio | 0.0243 | |||
| Treynor Ratio | (1.21) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Suncor Stock Analysis
When running Suncor Energy's price analysis, check to measure Suncor Energy's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Suncor Energy is operating at the current time. Most of Suncor Energy's value examination focuses on studying past and present price action to predict the probability of Suncor Energy's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Suncor Energy's price. Additionally, you may evaluate how the addition of Suncor Energy to your portfolios can decrease your overall portfolio volatility.