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 |
| Feb 29, 2024 | $34.07 | $34.52 | $33.79 | $34.36 | 10 401 040 |
| Feb 28, 2024 | $33.48 | $33.90 | $33.26 | $33.85 | 3 938 118 |
| Feb 27, 2024 | $33.96 | $34.15 | $33.45 | $33.63 | 2 597 195 |
| Feb 26, 2024 | $33.80 | $34.18 | $33.68 | $33.81 | 2 838 142 |
| Feb 23, 2024 | $33.42 | $33.99 | $33.32 | $33.91 | 4 132 518 |
| Feb 22, 2024 | $33.53 | $33.99 | $33.34 | $33.53 | 5 411 967 |
| Feb 21, 2024 | $32.72 | $33.63 | $32.64 | $33.59 | 3 853 994 |
| Feb 20, 2024 | $32.93 | $33.19 | $32.62 | $32.64 | 2 817 255 |
| Feb 16, 2024 | $33.12 | $33.36 | $32.80 | $33.07 | 3 514 850 |
| Feb 15, 2024 | $31.59 | $33.11 | $31.46 | $33.10 | 4 283 303 |
| Feb 14, 2024 | $31.77 | $31.94 | $31.31 | $31.52 | 6 681 229 |
| Feb 13, 2024 | $32.19 | $32.33 | $31.25 | $31.58 | 5 666 269 |
| Feb 12, 2024 | $32.25 | $32.61 | $32.09 | $32.37 | 4 585 587 |
| Feb 09, 2024 | $32.39 | $32.58 | $32.02 | $32.13 | 4 183 389 |
| Feb 08, 2024 | $32.18 | $32.28 | $31.92 | $32.24 | 2 988 782 |
| Feb 07, 2024 | $32.09 | $32.13 | $31.78 | $32.12 | 1 705 337 |
| Feb 06, 2024 | $31.95 | $32.45 | $31.83 | $31.98 | 2 285 230 |
| Feb 05, 2024 | $31.94 | $32.08 | $31.39 | $31.84 | 2 198 206 |
| Feb 02, 2024 | $32.74 | $32.75 | $32.10 | $32.11 | 3 193 785 |
| Feb 01, 2024 | $33.27 | $33.70 | $32.55 | $32.80 | 3 430 685 |
| Jan 31, 2024 | $33.43 | $33.55 | $33.08 | $33.12 | 2 116 260 |
| Jan 30, 2024 | $32.44 | $33.58 | $32.42 | $33.57 | 2 969 650 |
| Jan 29, 2024 | $32.70 | $32.80 | $32.41 | $32.78 | 3 033 034 |
| Jan 26, 2024 | $32.35 | $32.76 | $32.27 | $32.74 | 3 000 275 |
| Jan 25, 2024 | $32.13 | $32.36 | $31.95 | $32.31 | 2 205 965 |
