Chronicle Journal: Finance

Sunoco LP (NY: SUN )

32.93 USD +0.05 (+0.15%)
Official Closing Price Updated: 6:29 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 30.38 30.47 29.45 29.78 633,315 -0.46(-1.52%)
Aug 30, 2016 30.45 30.67 30.14 30.24 320,587 -0.30(-0.98%)
Aug 29, 2016 30.05 30.80 29.91 30.54 2,110,995 +0.49(+1.63%)
Aug 26, 2016 30.00 30.20 29.71 30.05 278,399 +0.01(+0.03%)
Aug 25, 2016 30.15 30.50 29.93 30.04 210,697 -0.14(-0.46%)
Aug 24, 2016 30.68 30.84 30.11 30.18 301,632 -0.56(-1.82%)
Aug 23, 2016 30.97 31.08 30.30 30.74 665,856 +0.09(+0.29%)
Aug 22, 2016 30.72 31.00 30.50 30.65 394,543 -0.18(-0.58%)
Aug 19, 2016 31.16 31.16 30.52 30.83 311,349 -0.25(-0.80%)
Aug 18, 2016 31.00 31.25 30.81 31.08 437,479 +0.28(+0.91%)
Aug 17, 2016 30.89 30.89 30.52 30.80 267,598 +0.14(+0.46%)
Aug 16, 2016 30.70 30.99 30.33 30.66 438,415 +0.03(+0.10%)
Aug 15, 2016 30.86 30.90 30.45 30.63 339,680 +0.04(+0.13%)
Aug 12, 2016 29.90 30.85 29.63 30.59 568,991 +0.92(+3.10%)
Aug 11, 2016 29.99 30.22 29.52 29.67 377,127 -0.29(-0.97%)
Aug 10, 2016 30.11 30.45 29.74 29.96 268,687 -0.10(-0.33%)
Aug 09, 2016 30.44 30.58 29.98 30.06 394,535 -0.29(-0.96%)
Aug 08, 2016 30.38 31.00 30.25 30.35 423,213 +0.10(+0.33%)
Aug 05, 2016 28.95 30.43 28.82 30.25 843,280 +1.24(+4.27%)
Aug 04, 2016 29.52 29.72 28.04 29.01 2,915,595 -1.89(-6.12%)
Aug 03, 2016 30.43 30.87 30.32 30.90 567,085 -0.22(-0.71%)
Aug 02, 2016 31.07 31.15 30.69 31.12 545,052 +0.12(+0.39%)
Aug 01, 2016 31.15 31.50 30.67 31.00 743,015 +0.00(+0.00%)
Jul 29, 2016 30.85 31.11 30.70 31.00 402,211 +0.13(+0.42%)
Jul 28, 2016 31.00 31.16 30.55 30.87 377,042 -0.03(-0.10%)
Jul 27, 2016 31.19 31.35 30.66 30.90 492,594 +0.14(+0.46%)
Jul 26, 2016 30.85 31.12 30.63 30.76 415,494 -0.11(-0.36%)
Jul 25, 2016 30.56 30.95 30.45 30.87 606,063 +0.24(+0.78%)
Jul 22, 2016 30.43 30.78 30.40 30.63 362,232 +0.13(+0.43%)
Jul 21, 2016 30.40 30.75 30.38 30.50 516,118 +0.12(+0.40%)
Jul 20, 2016 30.25 30.40 29.95 30.38 826,135 +0.13(+0.43%)
Jul 19, 2016 30.00 30.41 29.95 30.25 443,939 +0.23(+0.77%)
Jul 18, 2016 30.19 30.42 29.92 30.02 405,174 -0.01(-0.03%)
Jul 15, 2016 30.30 30.43 29.92 30.03 419,288 -0.03(-0.10%)
Jul 14, 2016 30.00 30.15 29.81 30.06 668,305 +0.30(+1.01%)
Jul 13, 2016 30.00 30.18 29.56 29.76 508,300 -0.26(-0.87%)
Jul 12, 2016 29.80 30.35 29.61 30.02 791,222 +0.52(+1.76%)
Jul 11, 2016 29.00 29.66 29.00 29.50 808,260 +0.78(+2.72%)
Jul 08, 2016 27.68 28.72 27.54 28.72 581,722 +1.18(+4.28%)
Jul 07, 2016 28.50 28.80 27.11 27.54 1,396,273 -0.89(-3.13%)
Jul 06, 2016 28.76 29.19 28.26 28.43 687,933 -0.54(-1.86%)
Jul 05, 2016 29.12 29.17 28.31 28.97 570,836 -0.32(-1.09%)
Jul 01, 2016 30.05 29.29 29.29 29.29 490,100 -0.66(-2.20%)
Jun 30, 2016 30.34 30.85 29.66 29.95 698,973 -0.59(-1.93%)
Jun 29, 2016 30.29 31.00 30.24 30.54 516,897 +0.54(+1.80%)
Jun 28, 2016 29.75 30.14 29.57 30.00 576,147 +0.82(+2.81%)
Jun 27, 2016 30.00 30.04 28.88 29.18 804,419 -0.88(-2.93%)
Jun 24, 2016 29.75 31.12 29.55 30.06 773,278 -0.76(-2.47%)
Jun 23, 2016 30.26 31.07 30.26 30.82 310,479 +0.66(+2.19%)
Jun 22, 2016 30.69 30.94 30.05 30.16 562,229 -0.74(-2.39%)
Jun 21, 2016 29.88 30.90 29.80 30.90 322,777 +1.00(+3.34%)
Jun 20, 2016 30.50 31.24 29.86 29.90 360,679 -0.16(-0.53%)
Jun 17, 2016 29.46 30.16 29.04 30.06 1,354,800 +1.10(+3.80%)
Jun 16, 2016 29.00 29.10 28.21 28.96 493,196 -0.36(-1.23%)
Jun 15, 2016 29.06 29.88 29.02 29.32 341,412 +0.04(+0.14%)
Jun 14, 2016 29.36 29.81 28.77 29.28 530,844 -0.02(-0.07%)
Jun 13, 2016 29.11 29.77 28.74 29.30 730,672 -0.18(-0.61%)
Jun 10, 2016 29.50 30.00 29.18 29.48 623,990 -0.34(-1.14%)
Jun 09, 2016 30.40 30.49 29.57 29.82 995,134 -1.12(-3.62%)
Jun 08, 2016 33.00 33.15 30.40 30.94 3,032,472 -2.78(-8.24%)
Jun 07, 2016 33.70 34.25 33.70 33.72 458,087 +0.02(+0.06%)
Jun 06, 2016 33.48 33.79 33.25 33.70 296,927 +0.43(+1.29%)
Jun 03, 2016 33.70 33.74 33.20 33.27 241,039 -0.50(-1.48%)
Jun 02, 2016 33.64 34.28 33.11 33.77 721,428 +0.02(+0.06%)
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.