NYSE:SU
Suncor Energy Stock Price (Quote)
$40.09
-0.0500 (-0.125%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.93 | $40.69 | Friday, 10th May 2024 SU stock ended at $40.09. This is 0.125% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.11% from a day low at $39.85 to a day high of $40.69. |
| 90 days | $31.25 | $40.69 | |
| 52 weeks | $27.59 | $40.69 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $29.87 | $29.91 | $29.05 | $29.09 | 4 833 300 |
| Jun 16, 2023 | $30.35 | $30.40 | $30.04 | $30.14 | 4 174 445 |
| Jun 15, 2023 | $29.94 | $30.59 | $29.94 | $30.24 | 3 040 041 |
| Jun 14, 2023 | $30.42 | $30.61 | $29.66 | $29.79 | 3 513 671 |
| Jun 13, 2023 | $30.18 | $30.54 | $30.00 | $30.03 | 3 157 436 |
| Jun 12, 2023 | $29.79 | $30.08 | $29.56 | $29.73 | 6 413 672 |
| Jun 09, 2023 | $30.34 | $30.60 | $30.17 | $30.31 | 2 477 041 |
| Jun 08, 2023 | $30.33 | $30.50 | $29.73 | $30.26 | 3 883 712 |
| Jun 07, 2023 | $29.91 | $30.51 | $29.79 | $30.29 | 4 258 196 |
| Jun 06, 2023 | $28.67 | $29.72 | $28.73 | $29.67 | 3 979 231 |
| Jun 05, 2023 | $29.73 | $29.48 | $28.99 | $29.29 | 6 149 371 |
| Jun 02, 2023 | $28.90 | $29.25 | $28.77 | $29.23 | 5 874 024 |
| Jun 01, 2023 | $28.05 | $28.80 | $27.98 | $28.65 | 5 997 491 |
| May 31, 2023 | $27.99 | $28.06 | $27.78 | $28.00 | 8 078 058 |
| May 30, 2023 | $28.29 | $28.68 | $28.21 | $28.55 | 4 327 390 |
| May 26, 2023 | $28.61 | $28.92 | $27.59 | $28.54 | 8 888 969 |
| May 25, 2023 | $28.40 | $28.59 | $28.11 | $28.45 | 4 186 005 |
| May 24, 2023 | $29.31 | $29.40 | $28.78 | $28.91 | 5 176 345 |
| May 23, 2023 | $28.88 | $29.49 | $28.85 | $29.13 | 4 200 629 |
| May 22, 2023 | $28.73 | $29.21 | $28.37 | $28.83 | 2 904 886 |
| May 19, 2023 | $28.86 | $28.98 | $28.28 | $28.73 | 4 591 272 |
| May 18, 2023 | $28.46 | $28.58 | $28.07 | $28.51 | 6 313 465 |
| May 17, 2023 | $28.55 | $28.78 | $28.00 | $28.63 | 3 364 399 |
| May 16, 2023 | $28.94 | $29.16 | $28.14 | $28.15 | 4 832 475 |
| May 15, 2023 | $28.83 | $29.18 | $28.83 | $29.07 | 4 195 289 |
