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 |
| Jan 24, 2024 | $31.76 | $31.93 | $31.42 | $31.83 | 3 041 676 |
| Jan 23, 2024 | $31.53 | $31.91 | $31.35 | $31.53 | 2 106 607 |
| Jan 22, 2024 | $31.40 | $31.84 | $31.16 | $31.69 | 2 655 263 |
| Jan 19, 2024 | $31.40 | $31.55 | $31.22 | $31.49 | 2 329 676 |
| Jan 18, 2024 | $31.53 | $31.61 | $31.03 | $31.44 | 2 887 362 |
| Jan 17, 2024 | $31.56 | $31.64 | $31.12 | $31.49 | 3 255 423 |
| Jan 16, 2024 | $32.51 | $32.59 | $31.94 | $31.98 | 3 208 406 |
| Jan 12, 2024 | $33.26 | $33.33 | $32.65 | $32.78 | 2 720 038 |
| Jan 11, 2024 | $32.69 | $32.82 | $32.22 | $32.68 | 3 621 079 |
| Jan 10, 2024 | $32.75 | $32.94 | $32.21 | $32.43 | 3 608 688 |
| Jan 09, 2024 | $33.07 | $33.15 | $32.58 | $32.70 | 3 634 171 |
| Jan 08, 2024 | $32.99 | $33.10 | $32.62 | $33.07 | 4 061 618 |
| Jan 05, 2024 | $34.06 | $34.28 | $33.68 | $33.80 | 3 416 481 |
| Jan 04, 2024 | $34.16 | $34.31 | $33.54 | $33.69 | 4 563 673 |
| Jan 03, 2024 | $32.72 | $33.98 | $32.60 | $33.96 | 6 392 879 |
| Jan 02, 2024 | $32.20 | $32.43 | $31.99 | $32.11 | 3 861 327 |
| Dec 29, 2023 | $32.04 | $32.22 | $31.79 | $32.04 | 1 586 538 |
| Dec 28, 2023 | $32.13 | $32.42 | $31.88 | $31.89 | 2 087 355 |
| Dec 27, 2023 | $32.58 | $32.62 | $32.31 | $32.36 | 3 533 136 |
| Dec 26, 2023 | $32.31 | $32.86 | $32.31 | $32.70 | 1 601 633 |
| Dec 22, 2023 | $32.22 | $32.41 | $31.99 | $32.02 | 1 963 680 |
| Dec 21, 2023 | $31.85 | $32.00 | $31.58 | $31.98 | 3 849 744 |
| Dec 20, 2023 | $32.30 | $32.62 | $31.74 | $31.76 | 2 516 266 |
| Dec 19, 2023 | $31.59 | $32.15 | $31.59 | $32.13 | 2 441 546 |
| Dec 18, 2023 | $31.52 | $31.70 | $31.17 | $31.46 | 3 453 120 |
