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 |
| Dec 15, 2023 | $31.27 | $31.34 | $30.89 | $30.92 | 4 513 705 |
| Dec 14, 2023 | $31.24 | $31.42 | $31.03 | $31.28 | 4 580 703 |
| Dec 13, 2023 | $29.57 | $30.56 | $29.53 | $30.47 | 5 069 454 |
| Dec 12, 2023 | $29.87 | $29.99 | $29.45 | $29.59 | 4 318 775 |
| Dec 11, 2023 | $30.59 | $30.65 | $30.10 | $30.28 | 8 594 873 |
| Dec 08, 2023 | $30.37 | $30.80 | $30.31 | $30.74 | 5 445 108 |
| Dec 07, 2023 | $30.40 | $30.64 | $29.81 | $30.24 | 5 283 778 |
| Dec 06, 2023 | $31.76 | $31.94 | $30.24 | $30.27 | 8 129 878 |
| Dec 05, 2023 | $32.50 | $32.66 | $32.01 | $32.02 | 3 869 890 |
| Dec 04, 2023 | $32.57 | $32.96 | $32.40 | $32.58 | 3 166 917 |
| Dec 01, 2023 | $33.06 | $33.75 | $32.89 | $32.98 | 5 852 628 |
| Nov 30, 2023 | $32.98 | $33.54 | $32.54 | $32.99 | 9 790 011 |
| Nov 29, 2023 | $32.95 | $33.17 | $32.70 | $32.98 | 8 688 044 |
| Nov 28, 2023 | $32.41 | $32.95 | $32.27 | $32.78 | 4 733 783 |
| Nov 27, 2023 | $32.68 | $32.83 | $32.08 | $32.28 | 6 017 543 |
| Nov 24, 2023 | $32.81 | $33.09 | $32.63 | $32.72 | 1 929 887 |
| Nov 22, 2023 | $32.35 | $32.93 | $31.97 | $32.90 | 5 023 513 |
| Nov 21, 2023 | $33.32 | $33.58 | $32.98 | $33.16 | 4 617 760 |
| Nov 20, 2023 | $34.15 | $34.15 | $33.42 | $33.46 | 2 874 787 |
| Nov 17, 2023 | $32.70 | $33.92 | $32.65 | $33.79 | 6 286 959 |
| Nov 16, 2023 | $32.83 | $33.00 | $31.96 | $32.39 | 4 670 184 |
| Nov 15, 2023 | $33.51 | $33.87 | $33.33 | $33.35 | 3 198 966 |
| Nov 14, 2023 | $33.92 | $34.00 | $33.37 | $33.58 | 5 483 416 |
| Nov 13, 2023 | $33.19 | $33.78 | $33.04 | $33.69 | 3 201 163 |
| Nov 10, 2023 | $32.91 | $33.24 | $32.68 | $33.18 | 5 358 320 |
