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 |
| 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 |
| Mar 21, 2024 | $36.33 | $36.37 | $36.08 | $36.22 | 2 014 507 |
| Mar 20, 2024 | $35.93 | $36.39 | $35.91 | $36.38 | 2 226 378 |
| Mar 19, 2024 | $36.12 | $36.47 | $35.97 | $36.25 | 2 625 139 |
| Mar 18, 2024 | $36.07 | $36.38 | $35.84 | $36.34 | 2 142 737 |
| Mar 15, 2024 | $36.00 | $36.34 | $35.94 | $36.08 | 5 758 341 |
| Mar 14, 2024 | $35.70 | $36.30 | $35.60 | $36.07 | 5 548 224 |
| Mar 13, 2024 | $35.33 | $35.78 | $35.28 | $35.57 | 3 428 562 |
| Mar 12, 2024 | $34.75 | $35.05 | $34.54 | $35.02 | 4 934 869 |
| Mar 11, 2024 | $34.29 | $34.84 | $34.12 | $34.76 | 3 969 299 |
| Mar 08, 2024 | $34.80 | $34.84 | $34.30 | $34.45 | 4 478 193 |
| Mar 07, 2024 | $34.90 | $35.16 | $34.77 | $34.77 | 6 415 732 |
| Mar 06, 2024 | $34.99 | $35.26 | $34.76 | $34.91 | 3 778 789 |
| Mar 05, 2024 | $34.15 | $34.75 | $34.14 | $34.53 | 3 255 869 |
| Mar 04, 2024 | $35.04 | $35.13 | $34.18 | $34.24 | 3 140 654 |
| Mar 01, 2024 | $34.35 | $35.04 | $34.27 | $34.94 | 11 120 081 |
