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 |
| Mar 18, 2016 | $28.26 | $28.32 | $27.55 | $27.64 | 5 085 400 |
| Mar 17, 2016 | $27.93 | $28.23 | $27.64 | $28.14 | 3 692 600 |
| Mar 16, 2016 | $26.94 | $27.61 | $26.72 | $27.55 | 5 275 400 |
| Mar 15, 2016 | $25.79 | $26.76 | $25.78 | $26.75 | 3 633 700 |
| Mar 14, 2016 | $25.80 | $26.31 | $25.54 | $26.21 | 3 245 500 |
| Mar 11, 2016 | $26.04 | $26.40 | $25.96 | $26.16 | 5 298 600 |
| Mar 10, 2016 | $25.83 | $26.03 | $25.20 | $25.67 | 3 302 100 |
| Mar 09, 2016 | $25.95 | $26.36 | $25.72 | $26.02 | 4 633 300 |
| Mar 08, 2016 | $25.82 | $25.87 | $25.26 | $25.56 | 3 533 300 |
| Mar 07, 2016 | $25.19 | $26.35 | $25.18 | $26.04 | 5 165 700 |
| Mar 04, 2016 | $25.16 | $25.51 | $24.92 | $25.32 | 4 917 000 |
| Mar 03, 2016 | $24.85 | $25.23 | $24.64 | $24.96 | 5 763 600 |
| Mar 02, 2016 | $24.73 | $24.90 | $24.08 | $24.87 | 4 042 800 |
| Mar 01, 2016 | $24.70 | $25.21 | $24.65 | $24.84 | 4 728 100 |
| Feb 29, 2016 | $24.61 | $24.99 | $24.36 | $24.27 | 4 924 800 |
| Feb 26, 2016 | $25.12 | $25.23 | $24.19 | $24.14 | 4 272 900 |
| Feb 25, 2016 | $24.12 | $24.81 | $24.01 | $24.44 | 4 219 200 |
| Feb 24, 2016 | $23.11 | $24.23 | $23.10 | $23.90 | 4 333 700 |
| Feb 23, 2016 | $24.20 | $24.34 | $23.56 | $23.57 | 4 613 600 |
| Feb 22, 2016 | $24.46 | $24.72 | $24.36 | $24.40 | 4 780 300 |
| Feb 19, 2016 | $23.36 | $23.99 | $23.27 | $23.67 | 4 379 200 |
| Feb 18, 2016 | $24.44 | $24.49 | $23.68 | $23.78 | 6 566 600 |
| Feb 17, 2016 | $22.68 | $24.11 | $22.45 | $23.77 | 6 339 200 |
| Feb 16, 2016 | $22.60 | $22.67 | $21.74 | $22.14 | 4 369 800 |
| Feb 12, 2016 | $21.90 | $22.47 | $21.45 | $21.89 | 4 865 000 |
