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 |
| Nov 09, 2023 | $32.52 | $33.13 | $31.83 | $32.52 | 6 741 079 |
| Nov 08, 2023 | $31.82 | $32.11 | $31.12 | $31.40 | 8 786 268 |
| Nov 07, 2023 | $33.00 | $33.10 | $31.96 | $32.06 | 5 704 964 |
| Nov 06, 2023 | $34.02 | $34.25 | $33.58 | $33.60 | 3 474 490 |
| Nov 03, 2023 | $34.06 | $34.30 | $33.51 | $33.75 | 2 902 395 |
| Nov 02, 2023 | $33.02 | $34.26 | $32.88 | $34.18 | 3 872 790 |
| Nov 01, 2023 | $32.63 | $32.96 | $32.33 | $32.72 | 2 699 237 |
| Oct 31, 2023 | $32.63 | $32.64 | $32.06 | $32.40 | 2 609 250 |
| Oct 30, 2023 | $32.65 | $32.91 | $32.08 | $32.48 | 3 297 876 |
| Oct 27, 2023 | $32.72 | $32.86 | $32.01 | $32.47 | 3 628 205 |
| Oct 26, 2023 | $32.94 | $33.05 | $32.47 | $32.67 | 2 568 632 |
| Oct 25, 2023 | $32.84 | $33.23 | $32.47 | $33.22 | 3 940 539 |
| Oct 24, 2023 | $33.51 | $33.57 | $32.86 | $32.86 | 2 695 176 |
| Oct 23, 2023 | $33.66 | $33.96 | $33.26 | $33.51 | 4 001 582 |
| Oct 20, 2023 | $34.47 | $34.57 | $33.86 | $33.89 | 4 328 516 |
| Oct 19, 2023 | $34.35 | $34.74 | $34.09 | $34.47 | 2 480 793 |
| Oct 18, 2023 | $34.47 | $34.55 | $34.14 | $34.53 | 3 516 998 |
| Oct 17, 2023 | $34.12 | $34.61 | $34.07 | $34.36 | 2 966 968 |
| Oct 16, 2023 | $34.41 | $34.46 | $33.82 | $34.30 | 2 786 485 |
| Oct 13, 2023 | $34.40 | $34.52 | $34.01 | $34.21 | 3 429 453 |
| Oct 12, 2023 | $34.10 | $34.11 | $33.53 | $33.87 | 3 561 239 |
| Oct 11, 2023 | $33.64 | $33.99 | $33.19 | $33.74 | 3 766 348 |
| Oct 10, 2023 | $33.76 | $34.02 | $33.44 | $33.92 | 3 693 650 |
| Oct 09, 2023 | $33.34 | $33.86 | $33.15 | $33.75 | 3 766 651 |
| Oct 06, 2023 | $32.00 | $32.53 | $31.58 | $32.22 | 4 636 539 |
