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 |
| Jul 26, 2023 | $29.98 | $30.42 | $29.75 | $30.41 | 4 435 566 |
| Jul 25, 2023 | $30.23 | $30.45 | $29.91 | $30.36 | 2 399 728 |
| Jul 24, 2023 | $29.69 | $30.58 | $29.59 | $30.22 | 4 057 975 |
| Jul 21, 2023 | $29.24 | $29.49 | $29.01 | $29.48 | 5 157 308 |
| Jul 20, 2023 | $29.35 | $29.40 | $28.79 | $29.12 | 3 180 427 |
| Jul 19, 2023 | $29.40 | $29.52 | $29.01 | $29.14 | 5 175 579 |
| Jul 18, 2023 | $28.82 | $29.43 | $28.66 | $29.25 | 6 974 803 |
| Jul 17, 2023 | $28.84 | $29.03 | $28.69 | $28.70 | 3 379 099 |
| Jul 14, 2023 | $29.73 | $29.75 | $28.91 | $28.92 | 3 606 278 |
| Jul 13, 2023 | $29.52 | $29.91 | $29.10 | $29.80 | 5 584 577 |
| Jul 12, 2023 | $29.87 | $30.02 | $29.55 | $29.70 | 3 143 211 |
| Jul 11, 2023 | $29.51 | $29.62 | $29.29 | $29.48 | 4 301 317 |
| Jul 10, 2023 | $29.23 | $29.49 | $29.09 | $29.23 | 3 301 877 |
| Jul 07, 2023 | $28.34 | $29.38 | $28.34 | $29.23 | 2 696 155 |
| Jul 06, 2023 | $29.09 | $29.10 | $28.26 | $28.43 | 2 838 248 |
| Jul 05, 2023 | $29.70 | $29.83 | $29.35 | $29.43 | 3 636 219 |
| Jul 03, 2023 | $29.31 | $30.00 | $29.31 | $29.80 | 1 257 946 |
| Jun 30, 2023 | $29.36 | $29.49 | $29.19 | $29.32 | 2 226 957 |
| Jun 29, 2023 | $29.17 | $29.24 | $28.92 | $29.17 | 2 295 826 |
| Jun 28, 2023 | $28.81 | $29.05 | $28.44 | $29.03 | 2 925 901 |
| Jun 27, 2023 | $28.81 | $28.89 | $28.48 | $28.84 | 3 269 814 |
| Jun 26, 2023 | $28.40 | $29.17 | $28.39 | $29.01 | 2 165 514 |
| Jun 23, 2023 | $28.41 | $28.59 | $28.07 | $28.43 | 2 847 378 |
| Jun 22, 2023 | $29.20 | $29.21 | $28.81 | $28.81 | 2 775 368 |
| Jun 21, 2023 | $29.06 | $29.72 | $29.02 | $29.63 | 2 467 947 |
