Suncor Energy, Inc.
SU Real Time Price USDRecent trades of SU by members of U.S. Congress
---
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in SU holdings by institutional investors
Quarterly net insider trading by SU's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$20,000 Jul 20, 2026 Issue: Energy/Nuclear
-
$20,000 Apr 20, 2026 Issue: Energy/Nuclear
-
$20,000 Jan 20, 2026 Issue: Energy/Nuclear
-
$20,000 Oct 20, 2025 Issue: Energy/Nuclear
-
$20,000 Jul 20, 2025 Issue: Energy/Nuclear
-
$30,000 Apr 19, 2018 Issue: Transportation Energy/Nuclear Fuel/Gas/Oil
-
$30,000 Jan 19, 2018 Issue: Transportation Energy/Nuclear Fuel/Gas/Oil
-
$30,000 Oct 05, 2017 Issue: Energy/Nuclear Transportation Fuel/Gas/Oil
Former government officials who have lobbied for SU
4 former government officials from 2 congressional offices at 2 lobbying firms have lobbied for SU, most recently Jul 20, 2026.
-
Matthew Kellogg House Deputy Asst Sec for Leg Affairs, US Treasury (Mar 2017-2018) Sr Policy Adviser and Counsel, House Majority Ldr McCarthy (Sept 2015-Mar 2017) Leg Asst, Rep Tom Reed (Nov 2010-Nov 2011) -
Emily King House Member Services Director, House Energy and Commerce Committee
-
Jake Rascoff Senate Assistant Legislative Director and Legislative Assistant, Sen. Brian Schatz (2018-2023); Legislative Assistant, Rep. Josh Gottheimer (2018); Researcher and Legislative Fellow, Sen. Michael Bennet (2017-2018) -
David Wilkins Other Former U.S. Ambassador to Canada
SU Estimated quarterly lobbying spending
SU Revenue by Segment or Geography
New SU patent grants
-
Patent Title: Electric vehicle charger canopy Feb. 04, 2025
-
Patent Title: Electric vehicle charger canopy Nov. 14, 2023
-
Patent Title: Spray oil and method of use therof for controlling turfgrass pests Jun. 19, 2018
-
Patent Title: Process for flocculating and dewatering oil sand mature fine tailings Mar. 06, 2018
-
Patent Title: Well instrumentation deployment past a downhole tool for in situ hydrocarbon recovery operations Dec. 05, 2017
-
Patent Title: Turfgrass fungicide formulation with pigment Nov. 28, 2017
-
Patent Title: Herbicidal composition with increased herbicidal efficacy Oct. 31, 2017
-
Patent Title: Synergistic paraffinic oil and boscalid fungicides Sep. 05, 2017
-
Patent Title: Dispersion and conditioning techniques for thick fine tailings dewatering operations Jul. 18, 2017
-
Patent Title: In situ hydrocarbon recovery using distributed flow control devices for enhancing temperature conformance Jul. 11, 2017
-
Patent Title: Process for reducing acidity of hydrocarbon feeds Jun. 20, 2017
-
Patent Title: Cellar oil recovery techniques for in situ operations Mar. 07, 2017
-
Patent Title: Oil sand slurry transportation system and method for variable slurry flow rates Dec. 20, 2016
-
Patent Title: Turfgrass fungicide formulation with pigment Nov. 08, 2016
-
Patent Title: Heating system for outdoor conveyors in a carwash Oct. 18, 2016
-
Patent Title: Paraffinic oil-in-water emulsions for controlling infection of crop plants by fungal pathogens Sep. 27, 2016
-
Patent Title: Process for dying oil sand mature fine tailings Aug. 02, 2016
-
Patent Title: Herbicidal composition with increased herbicidal efficacy Jun. 07, 2016
-
Patent Title: In situ gravity drainage system and method for extracting bitumen from alternative pay regions Apr. 19, 2016
-
Patent Title: Synergistic paraffinic oil and boscalid fungicides Jan. 05, 2016
-
Patent Title: Depositing and farming methods for drying oil sand mature fine tailings Jun. 30, 2015
-
Patent Title: Processing of dehydrated and salty hydrocarbon feeds Jun. 30, 2015
-
Patent Title: Spray oil and method of use thereof for controlling turfgrass pests Jun. 02, 2015
-
Patent Title: Demulsifying of hydrocarbon feeds May. 12, 2015
-
Patent Title: Mobile oil sands mining system Apr. 28, 2015
-
Patent Title: Apparatus and method for regulating flow through a pumpbox Mar. 03, 2015
-
Patent Title: System, apparatus and process for extraction of bitumen from oil sands Mar. 03, 2015
-
Patent Title: Turfgrass fungicide formulation with pigment Oct. 07, 2014
-
Patent Title: Oil sand slurry transportation system and method for variable slurry flow rates Oct. 07, 2014
-
Patent Title: Sizing roller screen ore processing apparatus Oct. 07, 2014
-
Patent Title: System, apparatus and process for extraction of bitumen from oil sands Aug. 12, 2014
-
Patent Title: Spray oil and method of use thereof for controlling turfgrass pests Jun. 10, 2014
-
Patent Title: Bituminous froth inline steam injection processing Apr. 01, 2014
-
Patent Title: Screening disk, roller, and roller screen for screening an ore feed Feb. 11, 2014
-
Patent Title: Method, system and media for wireless process control of mobile equipment Jan. 07, 2014
-
Patent Title: Method and apparatus for processing an ore feed Jan. 07, 2014
-
Patent Title: Turfgrass fungicide formulation with pigment Oct. 29, 2013
-
Patent Title: Process, apparatus and system for treating a hydrocarbon feedstock Jul. 09, 2013
-
Patent Title: Heating system for outdoor conveyors in a carwash Apr. 09, 2013
-
Patent Title: Spray oil and method of use thereof for controlling turfgrass pests Apr. 02, 2013
-
Patent Title: Method and apparatus for creating a slurry Mar. 12, 2013
-
Patent Title: Discharge pressure actuated pump Jan. 29, 2013
-
Patent Title: Method and apparatus for processing an ore feed Dec. 11, 2012
-
Patent Title: Method and apparatus for processing a sized ore feed Nov. 27, 2012
-
Patent Title: System, apparatus and process for extraction of bitumen from oil sands Jul. 24, 2012
-
Patent Title: Process and apparatus for treating a heavy hydrocarbon feedstock May. 01, 2012
-
Patent Title: Sizing roller screen ore processing apparatus Mar. 20, 2012
-
Patent Title: System, apparatus and process for extraction of bitumen from oil sands Jan. 17, 2012
-
Patent Title: Container Jan. 10, 2012
-
Patent Title: Mobile oil sands mining system Sep. 27, 2011
Federal grants, loans, and purchases
Estimated quarterly amount awarded to SU from public contracts
Recent insights relating to SU
Recent picks made for SU stock on CNBC
ETFs with the largest estimated holdings in SU
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
- Is $SU stock a Buy, Sell, or Hold?
- What is the price target for $SU stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
|
Shareholder
|
Shares Held
|
|---|
- Who owns $SU stock?
- Who owns the most shares of $SU stock?
- What funds own $SU stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.Sign Up to view SU Smart Score
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
The Bulls Say summary highlights positive aspects of the stock.
The Bears Say summary points out potential risks and negative aspects of the stock.
Suncor Energy Inc is an integrated energy company. The company's operations span the full energy value chain, including oil sands mining and in situ operations, upgrading, offshore production, petroleum refining in Canada and the U.S., marketing and trading, and nationwide PetroCanada retail and wholesale networks delivering reliable energy that fuels economic growth and meets the needs of customers across Canada and globally. It also conducts energy trading activities focused principally on the marketing and trading of crude oil, natural gas, byproducts, refined products, & power. The company's operating segments include Oil Sands, Exploration & Production, Refining & Marketing (R&M), & Corporate & eliminations. Geographically, the company generates a majority of its revenue from Canada.
Suncor Energy, Inc. (SU) Historical Stock Prices
Suncor Energy, Inc. (SU) closed at $68.65 on September 24, 2026. Over the past year its adjusted close ranged from $37.04 to $71.87. Daily prices go back to January 2, 2014, 3,201 trading days in all.
- 1 month+5.70%
- 3 months+27.09%
- Year to date+57.98%
- 1 year+66.82%
- 3 years+128.22%
- 5 years+323.63%
- Max+227.73%
Quiver Premium charts SU's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 24, 2026 | 68.87 | 69.89 | 68.53 | 68.65 | 68.65 | 3,899,031 |
| Sep 23, 2026 | 67.96 | 68.44 | 67.31 | 67.98 | 67.98 | 4,523,264 |
| Sep 22, 2026 | 66.19 | 67.92 | 65.86 | 66.94 | 66.94 | 3,893,511 |
| Sep 21, 2026 | 68.61 | 68.89 | 67.17 | 67.24 | 67.24 | 4,441,293 |
| Sep 18, 2026 | 69.27 | 69.77 | 68.94 | 69.41 | 69.41 | 2,839,166 |
| Sep 17, 2026 | 68.46 | 69.71 | 68.21 | 69.49 | 69.49 | 3,624,056 |
| Sep 16, 2026 | 71.03 | 71.15 | 68.49 | 68.95 | 68.95 | 4,470,926 |
| Sep 15, 2026 | 68.90 | 72.06 | 68.90 | 71.87 | 71.87 | 4,237,779 |
| Sep 14, 2026 | 69.97 | 70.84 | 68.68 | 68.72 | 68.72 | 4,872,793 |
| Sep 11, 2026 | 68.61 | 68.87 | 67.79 | 68.83 | 68.83 | 4,075,505 |
| Sep 10, 2026 | 70.00 | 70.25 | 68.15 | 68.93 | 68.93 | 4,269,598 |
| Sep 9, 2026 | 68.96 | 69.08 | 68.24 | 69.02 | 69.02 | 4,574,719 |
| Sep 8, 2026 | 68.49 | 69.22 | 67.28 | 67.89 | 67.89 | 4,845,189 |
| Sep 4, 2026$0.4263 dividend | 67.11 | 68.07 | 66.51 | 67.33 | 67.33 | 10,396,124 |
| Sep 3, 2026 | 68.64 | 68.94 | 67.80 | 68.24 | 67.81 | 12,766,026 |
| Sep 2, 2026 | 68.55 | 69.06 | 68.35 | 68.39 | 67.96 | 2,986,034 |
| Sep 1, 2026 | 68.02 | 69.06 | 67.48 | 68.99 | 68.56 | 3,207,060 |
| Aug 31, 2026 | 66.89 | 67.74 | 65.81 | 66.82 | 66.40 | 3,538,241 |
| Aug 28, 2026 | 66.55 | 66.67 | 64.86 | 65.43 | 65.02 | 7,081,373 |
| Aug 27, 2026 | 65.91 | 66.69 | 65.19 | 66.42 | 66.00 | 2,589,077 |
| Aug 26, 2026 | 64.73 | 66.56 | 64.56 | 65.67 | 65.26 | 2,756,316 |
| Aug 25, 2026 | 66.50 | 67.14 | 65.30 | 65.36 | 64.95 | 3,159,409 |
| Aug 24, 2026 | 67.72 | 68.09 | 67.03 | 67.37 | 66.95 | 2,239,207 |
| Aug 21, 2026 | 68.29 | 68.76 | 67.84 | 68.42 | 67.99 | 2,098,290 |
| Aug 20, 2026 | 69.12 | 69.14 | 67.67 | 67.94 | 67.51 | 2,622,339 |
| Aug 19, 2026 | 68.16 | 69.07 | 67.38 | 67.47 | 67.05 | 2,709,725 |
| Aug 18, 2026 | 67.71 | 67.82 | 66.77 | 67.68 | 67.25 | 3,019,985 |
| Aug 17, 2026 | 66.33 | 66.94 | 65.90 | 66.66 | 66.24 | 2,621,944 |
| Aug 14, 2026 | 65.98 | 66.84 | 65.75 | 65.82 | 65.41 | 2,992,303 |
| Aug 13, 2026 | 63.41 | 65.50 | 63.34 | 65.43 | 65.02 | 5,451,636 |
| Aug 12, 2026 | 62.96 | 64.06 | 62.54 | 63.88 | 63.48 | 6,299,601 |
| Aug 11, 2026 | 62.74 | 63.74 | 62.67 | 63.28 | 62.88 | 3,231,910 |
| Aug 10, 2026 | 61.23 | 63.17 | 60.90 | 62.73 | 62.34 | 8,367,978 |
| Aug 7, 2026 | 60.87 | 61.16 | 59.95 | 60.10 | 59.72 | 5,450,665 |
| Aug 6, 2026 | 63.20 | 63.38 | 60.30 | 61.35 | 60.96 | 9,246,596 |
| Aug 5, 2026 | 65.24 | 65.60 | 62.67 | 62.82 | 62.42 | 7,402,376 |
| Aug 4, 2026 | 64.81 | 65.23 | 63.55 | 64.45 | 64.05 | 5,928,961 |
| Aug 3, 2026 | 65.77 | 66.70 | 65.30 | 65.98 | 65.56 | 3,966,136 |
| Jul 31, 2026 | 67.20 | 67.48 | 66.36 | 67.28 | 66.86 | 4,235,710 |
| Jul 30, 2026 | 65.06 | 66.97 | 65.06 | 66.73 | 66.31 | 2,800,904 |
| Jul 29, 2026 | 65.44 | 66.11 | 65.13 | 65.80 | 65.39 | 3,525,200 |
| Jul 28, 2026 | 64.01 | 64.91 | 63.26 | 63.90 | 63.50 | 3,538,586 |
| Jul 27, 2026 | 64.40 | 64.75 | 63.59 | 64.00 | 63.60 | 4,320,593 |
| Jul 24, 2026 | 66.07 | 66.73 | 65.52 | 65.81 | 65.40 | 4,035,236 |
| Jul 23, 2026 | 65.81 | 66.78 | 65.70 | 66.41 | 65.99 | 3,225,746 |
| Jul 22, 2026 | 64.33 | 65.18 | 64.27 | 64.72 | 64.31 | 2,829,117 |
| Jul 21, 2026 | 62.70 | 63.71 | 62.70 | 63.70 | 63.30 | 4,244,983 |
| Jul 20, 2026 | 62.18 | 62.91 | 61.58 | 62.25 | 61.86 | 3,773,818 |
| Jul 17, 2026 | 61.95 | 62.65 | 61.66 | 62.43 | 62.04 | 4,316,823 |
| Jul 16, 2026 | 60.67 | 61.31 | 60.53 | 60.68 | 60.30 | 3,311,800 |
| Jul 15, 2026 | 61.50 | 61.51 | 59.83 | 60.64 | 60.26 | 3,401,106 |
| Jul 14, 2026 | 61.80 | 62.27 | 60.78 | 61.04 | 60.66 | 4,496,206 |
| Jul 13, 2026 | 60.36 | 61.59 | 59.93 | 61.27 | 60.88 | 3,637,174 |
| Jul 10, 2026 | 58.57 | 59.27 | 58.51 | 59.25 | 58.88 | 3,398,926 |
| Jul 9, 2026 | 58.90 | 58.96 | 58.26 | 58.49 | 58.12 | 3,381,738 |
| Jul 8, 2026 | 58.09 | 59.07 | 57.41 | 59.06 | 58.69 | 7,347,366 |
| Jul 7, 2026 | 55.47 | 56.88 | 55.34 | 56.66 | 56.30 | 3,303,588 |
| Jul 6, 2026 | 55.10 | 55.34 | 54.41 | 54.91 | 54.56 | 4,859,250 |
| Jul 2, 2026 | 53.99 | 55.09 | 53.63 | 55.05 | 54.70 | 5,150,257 |
| Jul 1, 2026 | 53.68 | 54.09 | 53.29 | 53.57 | 53.23 | 2,132,982 |
| Jun 30, 2026 | 54.20 | 54.49 | 53.47 | 53.68 | 53.34 | 4,053,553 |
| Jun 29, 2026 | 54.40 | 54.65 | 53.74 | 53.81 | 53.47 | 5,446,444 |
| Jun 26, 2026 | 53.94 | 54.19 | 53.35 | 53.90 | 53.56 | 5,889,580 |
| Jun 25, 2026 | 54.06 | 54.73 | 53.97 | 54.36 | 54.02 | 4,652,911 |
| Jun 24, 2026 | 55.04 | 55.40 | 53.88 | 54.46 | 54.12 | 6,292,253 |
| Jun 23, 2026 | 55.80 | 56.59 | 55.54 | 56.50 | 56.15 | 3,904,280 |
| Jun 22, 2026 | 55.58 | 56.23 | 54.61 | 56.23 | 55.88 | 3,343,060 |
| Jun 18, 2026 | 55.45 | 55.71 | 54.37 | 55.33 | 54.98 | 10,283,961 |
| Jun 17, 2026 | 58.14 | 58.40 | 56.02 | 56.28 | 55.93 | 7,553,430 |
| Jun 16, 2026 | 58.69 | 58.95 | 57.99 | 58.16 | 57.79 | 6,660,374 |
| Jun 15, 2026 | 59.76 | 59.76 | 58.20 | 59.65 | 59.27 | 6,499,234 |
| Jun 12, 2026 | 61.00 | 62.03 | 60.85 | 61.60 | 61.21 | 4,178,413 |
| Jun 11, 2026 | 63.00 | 63.05 | 61.17 | 61.80 | 61.41 | 5,442,235 |
| Jun 10, 2026 | 61.83 | 62.62 | 61.52 | 62.09 | 61.70 | 4,473,964 |
| Jun 9, 2026 | 62.94 | 63.07 | 60.51 | 61.20 | 60.81 | 6,685,038 |
| Jun 8, 2026 | 63.46 | 64.12 | 62.88 | 63.25 | 62.85 | 3,714,317 |
| Jun 5, 2026 | 64.99 | 65.10 | 62.20 | 62.22 | 61.83 | 4,183,073 |
| Jun 4, 2026$0.4399 dividend | 64.08 | 65.76 | 63.95 | 65.47 | 65.06 | 2,641,474 |
| Jun 3, 2026 | 65.80 | 66.34 | 65.38 | 65.54 | 64.69 | 12,731,219 |
| Jun 2, 2026 | 63.76 | 65.35 | 63.76 | 65.31 | 64.47 | 2,523,639 |
| Jun 1, 2026 | 63.66 | 64.86 | 63.21 | 63.76 | 62.94 | 3,923,816 |
| May 29, 2026 | 63.00 | 63.12 | 61.75 | 62.36 | 61.55 | 3,729,343 |
| May 28, 2026 | 64.89 | 64.89 | 63.27 | 63.31 | 62.49 | 2,424,984 |
| May 27, 2026 | 64.50 | 65.05 | 63.79 | 63.97 | 63.14 | 3,208,873 |
| May 26, 2026 | 66.23 | 66.65 | 65.49 | 65.56 | 64.71 | 3,137,378 |
| May 22, 2026 | 67.59 | 68.14 | 67.17 | 67.34 | 66.47 | 1,875,477 |
| May 21, 2026 | 67.88 | 69.16 | 67.40 | 67.73 | 66.86 | 3,610,938 |
| May 20, 2026 | 69.23 | 69.78 | 67.74 | 67.83 | 66.95 | 3,330,653 |
| May 19, 2026 | 69.00 | 70.20 | 68.38 | 69.65 | 68.75 | 3,332,071 |
| May 18, 2026 | 68.01 | 70.17 | 67.61 | 69.73 | 68.83 | 3,133,288 |
| May 15, 2026 | 67.32 | 68.38 | 67.08 | 68.29 | 67.41 | 3,539,389 |
| May 14, 2026 | 65.81 | 67.17 | 65.68 | 66.79 | 65.93 | 3,779,709 |
| May 13, 2026 | 66.56 | 67.00 | 65.42 | 66.07 | 65.22 | 2,948,062 |
| May 12, 2026 | 65.45 | 66.71 | 65.28 | 66.56 | 65.70 | 3,488,400 |
| May 11, 2026 | 64.86 | 65.37 | 64.52 | 65.12 | 64.28 | 3,173,157 |
| May 8, 2026 | 63.52 | 64.82 | 63.17 | 64.01 | 63.18 | 2,461,693 |
| May 7, 2026 | 63.29 | 64.22 | 62.74 | 63.74 | 62.92 | 3,241,800 |
| May 6, 2026 | 67.50 | 68.22 | 64.17 | 64.32 | 63.49 | 5,899,121 |
| May 5, 2026 | 68.18 | 70.29 | 67.95 | 69.65 | 68.75 | 3,808,959 |
| May 4, 2026 | 67.82 | 68.95 | 66.80 | 68.56 | 67.67 | 3,339,881 |
| May 1, 2026 | 68.30 | 68.30 | 66.36 | 67.55 | 66.68 | 3,580,038 |
| Apr 30, 2026 | 66.72 | 68.62 | 66.10 | 68.46 | 67.58 | 2,795,699 |
| Apr 29, 2026 | 65.96 | 67.12 | 65.69 | 67.07 | 66.20 | 2,134,080 |
| Apr 28, 2026 | 64.97 | 65.73 | 64.84 | 65.19 | 64.35 | 3,137,239 |
| Apr 27, 2026 | 64.64 | 64.95 | 64.08 | 64.47 | 63.64 | 2,329,019 |
| Apr 24, 2026 | 64.33 | 64.43 | 63.20 | 64.00 | 63.17 | 2,817,767 |
| Apr 23, 2026 | 63.76 | 64.60 | 63.65 | 64.56 | 63.73 | 2,201,844 |
| Apr 22, 2026 | 63.05 | 63.58 | 62.67 | 63.43 | 62.61 | 2,363,043 |
| Apr 21, 2026 | 61.88 | 62.77 | 61.67 | 62.55 | 61.74 | 4,235,878 |
| Apr 20, 2026 | 61.59 | 62.04 | 61.42 | 61.66 | 60.86 | 2,954,085 |
| Apr 17, 2026 | 61.17 | 61.86 | 59.27 | 61.16 | 60.37 | 7,049,139 |
| Apr 16, 2026 | 63.18 | 63.98 | 63.01 | 63.82 | 62.99 | 4,870,584 |
| Apr 15, 2026 | 63.51 | 63.91 | 62.90 | 62.97 | 62.16 | 2,364,923 |
| Apr 14, 2026 | 64.39 | 64.67 | 63.19 | 63.56 | 62.74 | 3,916,768 |
| Apr 13, 2026 | 65.30 | 65.54 | 64.69 | 64.84 | 64.00 | 3,141,827 |
| Apr 10, 2026 | 63.39 | 64.55 | 63.30 | 64.43 | 63.60 | 3,850,585 |
| Apr 9, 2026 | 65.00 | 65.64 | 63.10 | 63.39 | 62.57 | 4,411,032 |
| Apr 8, 2026 | 62.28 | 64.89 | 62.14 | 64.54 | 63.71 | 5,822,980 |
| Apr 7, 2026 | 66.66 | 67.40 | 66.44 | 66.79 | 65.93 | 4,809,783 |
| Apr 6, 2026 | 66.09 | 66.59 | 65.17 | 66.08 | 65.23 | 3,556,305 |
| Apr 2, 2026 | 66.51 | 67.18 | 64.97 | 65.90 | 65.05 | 4,502,702 |
| Apr 1, 2026 | 64.91 | 67.05 | 63.98 | 64.94 | 64.10 | 7,401,661 |
| Mar 31, 2026 | 66.01 | 67.28 | 64.05 | 66.11 | 65.26 | 7,770,188 |
| Mar 30, 2026 | 67.25 | 67.76 | 65.56 | 65.98 | 65.13 | 5,565,668 |
| Mar 27, 2026 | 65.11 | 66.68 | 64.98 | 66.66 | 65.80 | 5,117,228 |
| Mar 26, 2026 | 64.80 | 65.65 | 64.40 | 64.98 | 64.14 | 4,584,943 |
| Mar 25, 2026 | 63.36 | 64.83 | 62.95 | 64.70 | 63.86 | 5,572,133 |
| Mar 24, 2026 | 63.69 | 65.33 | 63.32 | 64.11 | 63.28 | 4,835,583 |
| Mar 23, 2026 | 62.09 | 63.43 | 61.37 | 63.19 | 62.37 | 6,571,349 |
| Mar 20, 2026 | 63.25 | 64.27 | 62.55 | 63.71 | 62.89 | 10,145,159 |
| Mar 19, 2026 | 62.36 | 64.63 | 61.99 | 63.32 | 62.50 | 9,948,341 |
| Mar 18, 2026 | 61.63 | 63.96 | 61.01 | 61.98 | 61.18 | 4,158,320 |
| Mar 17, 2026 | 60.86 | 61.78 | 60.43 | 61.32 | 60.53 | 5,425,349 |
| Mar 16, 2026 | 59.63 | 60.66 | 59.24 | 60.62 | 59.84 | 3,691,333 |
| Mar 13, 2026 | 59.36 | 60.12 | 59.00 | 59.59 | 58.82 | 3,886,197 |
| Mar 12, 2026 | 58.55 | 60.09 | 58.48 | 59.75 | 58.98 | 5,903,684 |
| Mar 11, 2026 | 57.26 | 58.48 | 57.00 | 58.27 | 57.52 | 3,754,974 |
| Mar 10, 2026 | 57.36 | 57.99 | 56.59 | 57.28 | 56.54 | 4,844,124 |
| Mar 9, 2026 | 57.08 | 58.37 | 56.82 | 57.40 | 56.66 | 10,518,268 |
| Mar 6, 2026 | 58.63 | 58.63 | 56.53 | 56.84 | 56.10 | 4,847,813 |
| Mar 5, 2026 | 57.25 | 57.96 | 56.81 | 57.61 | 56.87 | 6,206,708 |
| Mar 4, 2026$0.439 dividend | 55.87 | 57.34 | 55.29 | 57.34 | 56.60 | 5,744,353 |
| Mar 3, 2026 | 58.15 | 58.47 | 56.47 | 57.14 | 55.97 | 17,433,865 |
| Mar 2, 2026 | 58.15 | 58.42 | 57.15 | 57.78 | 56.60 | 5,612,596 |
| Feb 27, 2026 | 55.89 | 56.76 | 55.64 | 56.52 | 55.37 | 2,985,407 |
| Feb 26, 2026 | 55.00 | 55.83 | 54.82 | 55.50 | 54.37 | 3,023,757 |
| Feb 25, 2026 | 55.99 | 56.17 | 54.99 | 55.75 | 54.61 | 2,642,502 |
| Feb 24, 2026 | 57.01 | 57.01 | 55.73 | 55.97 | 54.83 | 2,205,799 |
| Feb 23, 2026 | 55.98 | 56.53 | 55.83 | 56.27 | 55.12 | 2,235,569 |
| Feb 20, 2026 | 56.48 | 56.96 | 55.49 | 55.74 | 54.60 | 4,329,671 |
| Feb 19, 2026 | 56.40 | 57.13 | 55.87 | 56.80 | 55.64 | 10,201,431 |
| Feb 18, 2026 | 55.77 | 55.93 | 55.29 | 55.85 | 54.71 | 6,922,874 |
| Feb 17, 2026 | 55.60 | 56.20 | 54.29 | 55.09 | 53.97 | 4,572,205 |
| Feb 13, 2026 | 55.00 | 56.00 | 54.89 | 55.99 | 54.85 | 2,710,636 |
| Feb 12, 2026 | 55.48 | 56.46 | 54.84 | 55.09 | 53.97 | 4,324,603 |
| Feb 11, 2026 | 55.29 | 56.25 | 55.09 | 55.94 | 54.80 | 4,925,425 |
| Feb 10, 2026 | 54.90 | 55.05 | 53.92 | 54.61 | 53.49 | 4,754,150 |
| Feb 9, 2026 | 53.75 | 54.68 | 53.75 | 54.67 | 53.55 | 4,824,313 |
| Feb 6, 2026 | 53.05 | 53.92 | 52.79 | 53.80 | 52.70 | 9,038,889 |
| Feb 5, 2026 | 52.35 | 53.37 | 52.09 | 53.13 | 52.05 | 5,690,673 |
| Feb 4, 2026 | 53.79 | 55.30 | 52.56 | 53.14 | 52.05 | 8,762,830 |
| Feb 3, 2026 | 53.16 | 53.77 | 52.68 | 53.46 | 52.37 | 7,713,435 |
| Feb 2, 2026 | 51.44 | 52.93 | 51.38 | 52.66 | 51.59 | 6,704,584 |
| Jan 30, 2026 | 53.25 | 53.75 | 52.01 | 52.97 | 51.89 | 7,937,068 |
| Jan 29, 2026 | 54.09 | 54.80 | 53.37 | 53.69 | 52.59 | 5,090,373 |
| Jan 28, 2026 | 52.39 | 53.19 | 52.05 | 53.00 | 51.92 | 4,191,041 |
| Jan 27, 2026 | 51.49 | 52.11 | 51.38 | 52.03 | 50.97 | 2,691,774 |
| Jan 26, 2026 | 51.42 | 51.42 | 50.76 | 51.17 | 50.12 | 3,112,147 |
| Jan 23, 2026 | 50.89 | 51.32 | 50.30 | 50.87 | 49.83 | 2,909,432 |
| Jan 22, 2026 | 50.53 | 50.64 | 49.50 | 49.87 | 48.85 | 3,401,118 |
| Jan 21, 2026 | 50.09 | 50.70 | 49.79 | 50.51 | 49.48 | 5,328,164 |
| Jan 20, 2026 | 50.42 | 50.82 | 48.98 | 49.35 | 48.34 | 4,192,344 |
| Jan 16, 2026 | 49.12 | 50.24 | 49.12 | 49.74 | 48.72 | 4,245,720 |
| Jan 15, 2026 | 49.01 | 49.51 | 48.58 | 48.97 | 47.97 | 2,980,982 |
| Jan 14, 2026 | 48.25 | 50.12 | 48.25 | 49.65 | 48.64 | 6,851,082 |
| Jan 13, 2026 | 46.98 | 48.56 | 46.76 | 48.13 | 47.15 | 5,449,918 |
| Jan 12, 2026 | 47.00 | 47.24 | 46.52 | 46.63 | 45.68 | 3,692,342 |
| Jan 9, 2026 | 45.93 | 46.77 | 45.86 | 46.69 | 45.74 | 4,485,627 |
| Jan 8, 2026 | 45.27 | 46.19 | 44.75 | 45.77 | 44.84 | 6,347,491 |
| Jan 7, 2026 | 44.99 | 45.87 | 44.56 | 45.30 | 44.38 | 7,932,040 |
| Jan 6, 2026 | 44.93 | 45.89 | 44.76 | 45.24 | 44.32 | 6,422,187 |
| Jan 5, 2026 | 44.65 | 45.09 | 42.69 | 44.77 | 43.86 | 11,609,524 |
| Jan 2, 2026 | 44.24 | 45.76 | 44.14 | 45.59 | 44.66 | 4,820,056 |
| Dec 31, 2025 | 44.53 | 44.63 | 44.09 | 44.36 | 43.45 | 1,596,764 |
| Dec 30, 2025 | 43.96 | 44.68 | 43.90 | 44.50 | 43.59 | 2,770,796 |
| Dec 29, 2025 | 43.46 | 43.96 | 43.36 | 43.73 | 42.84 | 3,107,095 |
| Dec 26, 2025 | 43.24 | 43.44 | 42.98 | 43.11 | 42.23 | 1,270,839 |
| Dec 24, 2025 | 42.99 | 43.44 | 42.99 | 43.24 | 42.36 | 1,304,724 |
| Dec 23, 2025 | 43.11 | 43.29 | 42.46 | 43.16 | 42.28 | 3,211,392 |
| Dec 22, 2025 | 43.15 | 43.36 | 42.93 | 42.95 | 42.07 | 2,534,475 |
| Dec 19, 2025 | 42.60 | 43.04 | 42.53 | 42.75 | 41.88 | 4,022,615 |
| Dec 18, 2025 | 42.66 | 42.98 | 42.34 | 42.40 | 41.53 | 4,274,295 |
| Dec 17, 2025 | 42.41 | 42.99 | 42.09 | 42.82 | 41.95 | 3,973,217 |
| Dec 16, 2025 | 43.27 | 43.34 | 42.16 | 42.22 | 41.36 | 4,799,996 |
| Dec 15, 2025 | 44.39 | 44.39 | 43.35 | 43.65 | 42.76 | 4,004,381 |
| Dec 12, 2025 | 44.42 | 44.49 | 43.95 | 44.37 | 43.46 | 7,559,129 |
| Dec 11, 2025 | 44.28 | 44.49 | 43.91 | 44.31 | 43.41 | 6,948,417 |
| Dec 10, 2025 | 43.72 | 44.31 | 43.54 | 44.17 | 43.27 | 5,023,827 |
| Dec 9, 2025 | 44.03 | 44.52 | 43.71 | 43.79 | 42.90 | 2,383,382 |
| Dec 8, 2025 | 44.00 | 44.69 | 43.84 | 44.03 | 43.13 | 7,908,796 |
| Dec 5, 2025 | 44.69 | 45.00 | 44.15 | 44.25 | 43.35 | 6,441,353 |
| Dec 4, 2025 | 44.86 | 45.48 | 44.73 | 44.77 | 43.86 | 4,698,514 |
| Dec 3, 2025$0.426 dividend | 43.83 | 44.83 | 43.74 | 44.68 | 43.77 | 5,988,476 |
| Dec 2, 2025 | 44.69 | 44.70 | 43.84 | 43.94 | 42.64 | 12,204,949 |
| Dec 1, 2025 | 45.23 | 45.42 | 44.60 | 44.80 | 43.47 | 3,309,356 |
| Nov 28, 2025 | 44.63 | 45.18 | 44.54 | 44.78 | 43.45 | 1,222,359 |
| Nov 26, 2025 | 44.35 | 44.70 | 44.26 | 44.45 | 43.13 | 2,592,329 |
| Nov 25, 2025 | 44.05 | 44.58 | 43.69 | 44.31 | 42.99 | 4,178,926 |
| Nov 24, 2025 | 44.20 | 44.35 | 43.55 | 44.28 | 42.97 | 4,619,475 |
| Nov 21, 2025 | 44.52 | 44.62 | 43.95 | 44.32 | 43.01 | 3,704,393 |
| Nov 20, 2025 | 45.00 | 45.60 | 44.65 | 44.67 | 43.34 | 3,218,172 |
| Nov 19, 2025 | 44.58 | 45.03 | 44.27 | 44.98 | 43.65 | 2,106,011 |
| Nov 18, 2025 | 44.20 | 45.45 | 43.89 | 45.20 | 43.86 | 3,484,844 |
| Nov 17, 2025 | 44.28 | 44.98 | 44.10 | 44.41 | 43.09 | 3,567,853 |
| Nov 14, 2025 | 43.62 | 44.36 | 43.34 | 44.36 | 43.04 | 3,319,916 |
| Nov 13, 2025 | 44.30 | 44.70 | 43.39 | 43.62 | 42.33 | 3,014,737 |
| Nov 12, 2025 | 43.96 | 44.51 | 43.51 | 44.23 | 42.92 | 6,239,091 |
| Nov 11, 2025 | 43.24 | 44.20 | 43.22 | 44.08 | 42.77 | 5,045,046 |
| Nov 10, 2025 | 42.74 | 43.12 | 42.26 | 43.12 | 41.84 | 6,242,327 |
| Nov 7, 2025 | 42.21 | 42.72 | 42.03 | 42.62 | 41.35 | 5,248,396 |
| Nov 6, 2025 | 41.66 | 42.05 | 41.38 | 41.99 | 40.74 | 6,969,786 |
| Nov 5, 2025 | 40.49 | 41.90 | 40.49 | 41.22 | 40.00 | 8,179,531 |
| Nov 4, 2025 | 39.10 | 39.54 | 38.72 | 39.51 | 38.34 | 4,745,750 |
| Nov 3, 2025 | 39.73 | 39.83 | 39.16 | 39.63 | 38.45 | 3,236,002 |
| Oct 31, 2025 | 39.92 | 40.27 | 39.57 | 39.81 | 38.63 | 2,873,972 |
| Oct 30, 2025 | 39.78 | 40.11 | 39.60 | 39.72 | 38.54 | 2,265,340 |
| Oct 29, 2025 | 40.12 | 40.33 | 39.61 | 40.00 | 38.81 | 2,567,634 |
| Oct 28, 2025 | 39.78 | 40.02 | 39.52 | 39.63 | 38.45 | 2,592,086 |
| Oct 27, 2025 | 39.94 | 40.27 | 39.84 | 40.04 | 38.85 | 2,703,721 |
| Oct 24, 2025 | 39.64 | 39.92 | 39.49 | 39.83 | 38.65 | 3,131,122 |
| Oct 23, 2025 | 40.00 | 40.35 | 39.55 | 39.62 | 38.44 | 4,309,499 |
| Oct 22, 2025 | 38.40 | 39.27 | 38.34 | 39.09 | 37.93 | 3,954,401 |
| Oct 21, 2025 | 38.49 | 38.49 | 37.77 | 38.17 | 37.04 | 2,816,233 |
| Oct 20, 2025 | 38.65 | 38.74 | 38.20 | 38.32 | 37.18 | 4,872,858 |
| Oct 17, 2025 | 38.73 | 38.73 | 38.40 | 38.59 | 37.45 | 3,098,693 |
| Oct 16, 2025 | 39.23 | 39.27 | 38.35 | 38.58 | 37.44 | 3,321,199 |
| Oct 15, 2025 | 39.66 | 39.91 | 39.04 | 39.10 | 37.94 | 3,228,914 |
| Oct 14, 2025 | 39.24 | 39.75 | 39.16 | 39.36 | 38.19 | 2,450,976 |
| Oct 13, 2025 | 39.91 | 40.05 | 39.62 | 39.97 | 38.78 | 1,882,596 |
| Oct 10, 2025 | 40.02 | 40.19 | 39.36 | 39.49 | 38.32 | 4,792,690 |
| Oct 9, 2025 | 41.08 | 41.37 | 40.37 | 40.37 | 39.17 | 2,807,242 |
| Oct 8, 2025 | 41.40 | 41.40 | 40.10 | 40.84 | 39.63 | 7,883,583 |
| Oct 7, 2025 | 41.42 | 41.78 | 40.91 | 41.37 | 40.14 | 2,980,716 |
| Oct 6, 2025 | 41.70 | 41.70 | 41.10 | 41.53 | 40.30 | 2,737,236 |
| Oct 3, 2025 | 41.27 | 41.54 | 41.13 | 41.35 | 40.12 | 2,555,394 |
| Oct 2, 2025 | 41.13 | 41.45 | 41.07 | 41.11 | 39.89 | 1,911,834 |
| Oct 1, 2025 | 41.73 | 41.98 | 41.26 | 41.26 | 40.04 | 2,887,175 |
| Sep 30, 2025 | 41.65 | 41.92 | 41.32 | 41.81 | 40.57 | 3,948,532 |
| Sep 29, 2025 | 42.34 | 42.41 | 41.79 | 41.97 | 40.73 | 2,926,309 |
| Sep 26, 2025 | 42.70 | 43.38 | 42.50 | 42.62 | 41.35 | 2,103,916 |
| Sep 25, 2025 | 42.15 | 42.78 | 42.15 | 42.70 | 41.43 | 2,449,015 |
| Sep 24, 2025 | 42.60 | 42.90 | 42.38 | 42.41 | 41.15 | 2,820,906 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver APIWe estimate that -- received a compensation of -- in --, making them the highest paid executive at SU, per a recent SEC DEF 14A filing.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|