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 |
| Oct 05, 2023 | $31.45 | $32.53 | $31.48 | $31.97 | 3 648 855 |
| Oct 04, 2023 | $32.93 | $33.00 | $31.59 | $31.86 | 6 902 963 |
| Oct 03, 2023 | $33.38 | $33.56 | $32.96 | $33.56 | 4 436 847 |
| Oct 02, 2023 | $34.39 | $34.44 | $33.27 | $33.50 | 4 621 287 |
| Sep 29, 2023 | $35.28 | $35.37 | $34.32 | $34.38 | 4 007 967 |
| Sep 28, 2023 | $34.97 | $35.41 | $34.71 | $35.22 | 4 025 491 |
| Sep 27, 2023 | $34.65 | $35.19 | $34.51 | $35.13 | 5 068 289 |
| Sep 26, 2023 | $33.94 | $34.27 | $33.85 | $34.17 | 5 288 193 |
| Sep 25, 2023 | $33.89 | $34.27 | $33.56 | $34.24 | 3 205 126 |
| Sep 22, 2023 | $34.71 | $34.88 | $33.61 | $33.88 | 4 397 440 |
| Sep 21, 2023 | $34.66 | $34.66 | $34.09 | $34.19 | 7 369 050 |
| Sep 20, 2023 | $34.60 | $35.17 | $34.39 | $34.48 | 7 267 238 |
| Sep 19, 2023 | $35.37 | $35.51 | $34.64 | $34.81 | 3 417 436 |
| Sep 18, 2023 | $35.20 | $35.22 | $34.74 | $34.88 | 3 290 492 |
| Sep 15, 2023 | $34.73 | $35.19 | $34.45 | $35.09 | 7 572 034 |
| Sep 14, 2023 | $34.89 | $34.99 | $34.68 | $34.73 | 3 541 977 |
| Sep 13, 2023 | $34.75 | $34.80 | $34.26 | $34.39 | 2 925 029 |
| Sep 12, 2023 | $34.07 | $34.69 | $33.98 | $34.64 | 3 853 214 |
| Sep 11, 2023 | $34.51 | $34.78 | $33.68 | $33.73 | 3 419 392 |
| Sep 08, 2023 | $34.36 | $34.56 | $34.11 | $34.33 | 4 329 098 |
| Sep 07, 2023 | $34.39 | $34.52 | $34.05 | $34.18 | 3 303 805 |
| Sep 06, 2023 | $34.26 | $34.55 | $34.14 | $34.45 | 3 966 829 |
| Sep 05, 2023 | $34.43 | $34.73 | $34.12 | $34.36 | 6 612 406 |
| Sep 01, 2023 | $34.42 | $34.46 | $34.05 | $34.15 | 6 197 414 |
| Aug 31, 2023 | $34.02 | $34.13 | $33.67 | $33.88 | 6 958 474 |
