NYSE:SU
Suncor Energy Stock Price (Quote)
$39.41
-0.0300 (-0.0761%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $35.94 | $39.63 | Friday, 26th Apr 2024 SU stock ended at $39.41. This is 0.0761% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.15% from a day low at $39.15 to a day high of $39.60. |
| 90 days | $31.25 | $39.63 | |
| 52 weeks | $27.59 | $39.63 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $39.46 | $39.60 | $39.15 | $39.41 | 2 069 985 |
| Apr 25, 2024 | $38.91 | $39.63 | $38.76 | $39.44 | 2 104 512 |
| Apr 24, 2024 | $39.14 | $39.33 | $38.90 | $39.27 | 2 860 593 |
| Apr 23, 2024 | $38.95 | $39.26 | $38.82 | $39.15 | 2 884 863 |
| Apr 22, 2024 | $38.28 | $39.34 | $38.12 | $39.08 | 2 508 720 |
| Apr 19, 2024 | $38.01 | $38.90 | $37.94 | $38.54 | 3 366 336 |
| Apr 18, 2024 | $38.03 | $38.41 | $37.85 | $38.05 | 4 337 834 |
| Apr 17, 2024 | $37.68 | $38.28 | $37.35 | $37.89 | 3 261 242 |
| Apr 16, 2024 | $37.05 | $37.79 | $36.93 | $37.58 | 5 710 597 |
| Apr 15, 2024 | $37.68 | $37.91 | $37.04 | $37.18 | 4 231 474 |
| Apr 12, 2024 | $38.82 | $38.93 | $37.45 | $37.69 | 5 159 949 |
| Apr 11, 2024 | $39.31 | $39.31 | $38.25 | $38.36 | 4 511 669 |
| Apr 10, 2024 | $38.58 | $39.32 | $38.45 | $39.31 | 3 458 039 |
| Apr 09, 2024 | $38.73 | $38.92 | $38.44 | $38.73 | 2 733 048 |
| Apr 08, 2024 | $38.93 | $39.07 | $38.42 | $38.70 | 3 580 794 |
| Apr 05, 2024 | $38.50 | $39.02 | $38.21 | $39.00 | 2 601 116 |
| Apr 04, 2024 | $38.54 | $38.69 | $38.29 | $38.57 | 3 279 939 |
| Apr 03, 2024 | $38.00 | $38.61 | $37.93 | $38.52 | 3 151 898 |
| Apr 02, 2024 | $37.63 | $38.02 | $37.18 | $37.97 | 4 783 238 |
| Apr 01, 2024 | $37.05 | $37.37 | $36.74 | $37.31 | 3 409 432 |
| Mar 28, 2024 | $36.83 | $36.98 | $36.65 | $36.91 | 2 197 359 |
| Mar 27, 2024 | $35.99 | $36.48 | $35.94 | $36.48 | 2 367 024 |
| Mar 26, 2024 | $36.85 | $36.88 | $36.40 | $36.43 | 3 249 374 |
| Mar 25, 2024 | $35.97 | $36.81 | $35.97 | $36.77 | 2 673 380 |
| Mar 22, 2024 | $36.21 | $36.27 | $35.79 | $35.89 | 2 537 598 |
