Chronicle Journal: Finance

Sunoco LP (NY: SUN )

33.65 USD -0.08 (-0.24%)
Official Closing Price Updated: 7:29 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 29.80 30.03 29.39 29.82 406,700 +0.02(+0.07%)
May 30, 2017 30.18 30.40 29.80 29.80 331,549 -0.55(-1.81%)
May 26, 2017 30.52 30.71 30.30 30.35 371,460 -0.13(-0.43%)
May 25, 2017 30.56 30.75 30.23 30.48 249,932 -0.11(-0.36%)
May 24, 2017 30.39 30.75 30.30 30.59 212,105 +0.15(+0.49%)
May 23, 2017 30.20 30.63 30.08 30.44 237,371 +0.05(+0.16%)
May 22, 2017 30.48 30.50 30.10 30.39 710,676 +0.06(+0.20%)
May 19, 2017 30.29 30.57 30.04 30.33 459,858 +0.22(+0.73%)
May 18, 2017 29.80 30.18 29.50 30.11 280,390 +0.15(+0.50%)
May 17, 2017 30.24 30.57 29.90 29.96 442,675 -0.48(-1.58%)
May 16, 2017 30.79 30.87 30.31 30.44 290,392 -0.18(-0.59%)
May 15, 2017 31.00 31.00 30.50 30.62 244,040 +0.13(+0.43%)
May 12, 2017 30.67 30.98 30.39 30.49 315,305 -0.23(-0.75%)
May 11, 2017 30.65 31.16 30.65 30.72 841,718 +0.10(+0.33%)
May 10, 2017 29.93 30.86 29.91 30.62 779,413 +0.62(+2.07%)
May 09, 2017 30.00 30.04 29.76 30.00 387,627 -0.13(-0.43%)
May 08, 2017 29.85 30.13 29.67 30.13 556,319 +0.13(+0.43%)
May 05, 2017 28.85 30.12 28.29 30.00 1,013,667 +0.24(+0.81%)
May 04, 2017 29.80 30.39 29.46 29.76 1,291,991 +0.45(+1.54%)
May 03, 2017 29.75 29.98 29.18 29.31 1,016,074 -0.42(-1.41%)
May 02, 2017 29.82 30.19 29.65 29.73 779,977 -0.06(-0.20%)
May 01, 2017 30.50 30.50 29.63 29.79 908,896 -0.60(-1.97%)
Apr 28, 2017 30.66 30.89 30.21 30.39 553,627 -0.11(-0.36%)
Apr 27, 2017 30.79 30.87 30.03 30.50 1,054,484 -0.50(-1.61%)
Apr 26, 2017 30.97 31.20 30.75 31.00 859,009 +0.04(+0.13%)
Apr 25, 2017 30.45 31.02 30.20 30.96 1,734,635 +0.79(+2.62%)
Apr 24, 2017 30.33 30.39 30.07 30.17 416,065 -0.05(-0.17%)
Apr 21, 2017 30.23 30.45 30.03 30.22 502,000 +0.00(+0.00%)
Apr 20, 2017 29.90 30.40 29.88 30.22 541,879 +0.22(+0.73%)
Apr 19, 2017 30.20 30.24 29.88 30.00 828,867 -0.30(-0.99%)
Apr 18, 2017 29.88 30.50 29.74 30.30 968,406 +0.25(+0.83%)
Apr 17, 2017 29.85 30.20 29.70 30.05 1,086,644 +0.20(+0.67%)
Apr 13, 2017 29.98 30.03 29.61 29.85 744,204 -0.03(-0.10%)
Apr 12, 2017 29.75 30.10 29.62 29.88 1,195,733 -0.03(-0.10%)
Apr 11, 2017 29.58 29.91 29.17 29.91 1,353,019 -0.02(-0.07%)
Apr 10, 2017 29.77 30.22 29.47 29.93 1,321,743 +0.53(+1.80%)
Apr 07, 2017 28.93 29.95 28.77 29.40 4,461,890 +0.71(+2.47%)
Apr 06, 2017 27.91 29.50 26.60 28.69 11,125,552 +4.83(+20.24%)
Apr 05, 2017 24.21 24.35 23.71 23.86 506,893 -0.21(-0.87%)
Apr 04, 2017 24.24 24.38 23.99 24.07 380,916 -0.08(-0.33%)
Apr 03, 2017 24.10 24.32 23.71 24.15 539,821 -0.02(-0.08%)
Mar 31, 2017 23.75 24.34 23.70 24.17 640,056 +0.61(+2.59%)
Mar 30, 2017 23.74 24.08 23.50 23.56 833,790 -0.63(-2.60%)
Mar 29, 2017 24.01 24.59 24.00 24.19 603,901 +0.20(+0.83%)
Mar 28, 2017 24.00 24.41 23.98 23.99 384,041 +0.04(+0.17%)
Mar 27, 2017 24.18 24.47 23.79 23.95 361,310 -0.42(-1.72%)
Mar 24, 2017 24.41 24.70 24.10 24.37 304,864 +0.04(+0.16%)
Mar 23, 2017 23.98 24.63 23.91 24.33 301,317 +0.33(+1.37%)
Mar 22, 2017 24.00 24.10 23.50 24.00 396,343 +0.06(+0.25%)
Mar 21, 2017 24.46 24.49 23.75 23.94 628,006 -0.26(-1.07%)
Mar 20, 2017 24.40 24.61 24.00 24.20 491,419 -0.46(-1.87%)
Mar 17, 2017 24.74 24.94 24.40 24.66 439,785 +0.08(+0.33%)
Mar 16, 2017 24.50 24.79 24.30 24.58 279,750 +0.08(+0.33%)
Mar 15, 2017 24.32 24.62 24.11 24.50 395,775 +0.33(+1.37%)
Mar 14, 2017 24.00 24.30 23.68 24.17 455,784 +0.06(+0.25%)
Mar 13, 2017 24.01 24.57 24.00 24.11 520,661 +0.20(+0.84%)
Mar 10, 2017 23.54 24.03 23.54 23.91 607,141 +0.56(+2.40%)
Mar 09, 2017 23.69 23.74 23.10 23.35 860,666 -0.36(-1.52%)
Mar 08, 2017 24.27 24.36 23.50 23.71 1,110,325 -0.72(-2.95%)
Mar 07, 2017 24.95 25.18 24.15 24.43 1,151,539 -0.63(-2.51%)
Mar 06, 2017 25.27 25.31 24.83 25.06 843,093 -0.21(-0.83%)
Mar 03, 2017 25.30 25.69 25.04 25.27 569,590 -0.10(-0.39%)
Mar 02, 2017 24.90 25.57 24.44 25.37 838,986 +0.36(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.