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 |
| Aug 30, 2023 | $34.11 | $34.41 | $34.02 | $34.22 | 3 645 517 |
| Aug 29, 2023 | $33.25 | $33.96 | $33.09 | $33.92 | 12 506 069 |
| Aug 28, 2023 | $33.14 | $33.54 | $33.02 | $33.21 | 2 399 808 |
| Aug 25, 2023 | $32.94 | $33.07 | $32.37 | $32.91 | 3 467 206 |
| Aug 24, 2023 | $32.55 | $32.88 | $32.41 | $32.56 | 3 111 256 |
| Aug 23, 2023 | $32.41 | $32.89 | $32.15 | $32.84 | 4 667 202 |
| Aug 22, 2023 | $32.70 | $33.02 | $32.50 | $32.55 | 6 458 114 |
| Aug 21, 2023 | $33.43 | $33.56 | $32.53 | $32.73 | 4 092 909 |
| Aug 18, 2023 | $32.33 | $33.34 | $32.25 | $33.10 | 6 440 150 |
| Aug 17, 2023 | $32.42 | $32.89 | $32.20 | $32.63 | 7 496 764 |
| Aug 16, 2023 | $31.00 | $31.99 | $30.96 | $31.85 | 5 890 900 |
| Aug 15, 2023 | $31.25 | $31.89 | $30.87 | $31.04 | 6 034 980 |
| Aug 14, 2023 | $31.52 | $31.65 | $31.08 | $31.53 | 3 822 645 |
| Aug 11, 2023 | $31.51 | $31.97 | $31.46 | $31.72 | 3 783 351 |
| Aug 10, 2023 | $31.80 | $32.10 | $31.35 | $31.56 | 5 557 529 |
| Aug 09, 2023 | $31.31 | $31.96 | $31.21 | $31.72 | 4 274 342 |
| Aug 08, 2023 | $30.29 | $31.12 | $29.96 | $31.11 | 2 538 137 |
| Aug 07, 2023 | $30.79 | $31.05 | $30.58 | $30.88 | 1 650 538 |
| Aug 04, 2023 | $30.41 | $31.17 | $30.39 | $30.71 | 4 358 707 |
| Aug 03, 2023 | $30.33 | $30.64 | $29.95 | $30.32 | 3 954 139 |
| Aug 02, 2023 | $30.80 | $30.80 | $30.00 | $30.16 | 4 961 378 |
| Aug 01, 2023 | $30.91 | $31.03 | $30.56 | $31.02 | 3 095 778 |
| Jul 31, 2023 | $31.03 | $31.57 | $31.03 | $31.29 | 3 571 341 |
| Jul 28, 2023 | $30.20 | $30.82 | $29.85 | $30.80 | 5 732 602 |
| Jul 27, 2023 | $30.57 | $30.79 | $29.99 | $30.06 | 3 579 938 |
