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 |
| Feb 11, 2016 | $20.63 | $21.25 | $20.35 | $20.94 | 7 375 900 |
| Feb 10, 2016 | $21.50 | $21.89 | $21.11 | $21.04 | 5 670 300 |
| Feb 09, 2016 | $22.20 | $22.37 | $21.34 | $21.38 | 5 244 700 |
| Feb 08, 2016 | $22.55 | $23.00 | $22.14 | $22.34 | 6 939 300 |
| Feb 05, 2016 | $23.05 | $23.21 | $22.67 | $22.75 | 5 939 000 |
| Feb 04, 2016 | $22.64 | $23.97 | $22.64 | $22.92 | 6 258 600 |
| Feb 03, 2016 | $22.88 | $23.05 | $21.97 | $22.70 | 7 984 000 |
| Feb 02, 2016 | $22.16 | $22.28 | $21.56 | $22.03 | 7 596 200 |
| Feb 01, 2016 | $23.20 | $23.21 | $22.49 | $22.64 | 7 696 800 |
| Jan 29, 2016 | $23.60 | $23.67 | $22.85 | $23.35 | 5 251 900 |
| Jan 28, 2016 | $23.28 | $23.52 | $22.73 | $23.14 | 6 959 700 |
| Jan 27, 2016 | $21.83 | $22.65 | $21.69 | $22.05 | 6 150 500 |
| Jan 26, 2016 | $21.35 | $22.22 | $21.30 | $21.85 | 6 579 900 |
| Jan 25, 2016 | $21.76 | $22.02 | $20.91 | $20.80 | 4 898 200 |
| Jan 22, 2016 | $21.87 | $22.31 | $21.75 | $21.93 | 6 767 100 |
| Jan 21, 2016 | $19.70 | $21.15 | $19.59 | $20.66 | 8 368 000 |
| Jan 20, 2016 | $19.49 | $19.95 | $18.71 | $19.44 | 11 350 300 |
| Jan 19, 2016 | $20.98 | $21.25 | $19.67 | $19.81 | 9 503 000 |
| Jan 15, 2016 | $21.32 | $22.23 | $21.26 | $21.30 | 6 106 800 |
| Jan 14, 2016 | $21.95 | $22.63 | $21.61 | $22.36 | 4 719 700 |
| Jan 13, 2016 | $23.02 | $23.02 | $21.73 | $21.62 | 5 512 600 |
| Jan 12, 2016 | $22.69 | $22.75 | $21.96 | $22.52 | 4 690 500 |
| Jan 11, 2016 | $23.57 | $23.62 | $22.33 | $22.22 | 6 229 900 |
| Jan 08, 2016 | $24.02 | $24.09 | $23.41 | $23.29 | 4 332 200 |
| Jan 07, 2016 | $23.73 | $23.93 | $23.42 | $23.43 | 6 546 200 |
