Chronicle Journal: Finance

Sunoco LP (NY: SUN )

31.44 USD -0.12 (-0.38%)
Official Closing Price Updated: 6:30 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 31.66 31.98 31.61 31.91 589,609 +0.50(+1.59%)
Jan 30, 2018 31.90 32.04 31.90 31.41 531,504 -0.59(-1.84%)
Jan 29, 2018 32.42 32.55 31.91 32.00 401,818 -0.38(-1.17%)
Jan 26, 2018 32.32 32.53 31.62 32.38 506,337 +0.38(+1.19%)
Jan 25, 2018 32.67 33.11 31.92 32.00 672,738 -0.54(-1.66%)
Jan 24, 2018 32.53 33.04 32.42 32.54 490,224 +0.13(+0.40%)
Jan 23, 2018 32.60 32.88 32.28 32.41 413,093 -0.12(-0.37%)
Jan 22, 2018 31.80 32.55 31.70 32.53 418,156 +0.76(+2.39%)
Jan 19, 2018 31.28 31.80 31.27 31.77 220,338 +0.34(+1.08%)
Jan 18, 2018 31.30 31.80 31.16 31.43 274,370 +0.07(+0.22%)
Jan 17, 2018 32.01 32.38 31.22 31.36 478,201 -0.76(-2.37%)
Jan 16, 2018 31.50 32.33 31.42 32.12 577,222 +0.53(+1.68%)
Jan 12, 2018 31.59 31.59 31.59 0 +0.79(+2.56%)
Jan 11, 2018 30.51 30.89 30.38 30.80 440,874 +0.40(+1.32%)
Jan 10, 2018 30.30 30.66 30.22 30.40 450,922 +0.20(+0.66%)
Jan 09, 2018 29.66 30.26 29.26 30.20 867,242 +1.00(+3.42%)
Jan 08, 2018 29.01 29.42 28.80 29.20 933,949 +0.69(+2.42%)
Jan 05, 2018 28.87 29.00 28.45 28.51 411,504 -0.46(-1.59%)
Jan 04, 2018 29.30 29.40 28.75 28.97 412,279 -0.37(-1.26%)
Jan 03, 2018 29.03 29.45 28.92 29.34 472,152 +0.47(+1.63%)
Jan 02, 2018 28.00 29.03 27.92 28.87 397,233 +0.47(+1.65%)
Dec 29, 2017 28.40 28.40 28.40 0 +0.11(+0.39%)
Dec 28, 2017 28.05 28.37 28.00 28.29 517,132 +0.25(+0.89%)
Dec 27, 2017 28.35 28.48 28.04 28.04 549,258 -0.25(-0.88%)
Dec 26, 2017 28.36 28.68 28.17 28.29 419,781 -0.17(-0.60%)
Dec 22, 2017 28.29 28.74 28.14 28.46 590,507 +0.11(+0.39%)
Dec 21, 2017 28.27 28.95 28.12 28.35 572,116 -0.05(-0.18%)
Dec 20, 2017 28.32 28.68 28.18 28.40 625,331 +0.08(+0.28%)
Dec 19, 2017 28.59 28.90 28.22 28.32 647,528 -0.43(-1.50%)
Dec 18, 2017 29.25 29.45 28.67 28.75 573,155 +0.00(+0.00%)
Dec 15, 2017 29.34 29.34 28.71 28.75 466,834 -0.37(-1.27%)
Dec 14, 2017 29.06 29.41 29.00 29.12 286,217 +0.01(+0.03%)
Dec 13, 2017 28.89 29.41 28.60 29.11 427,978 +0.21(+0.73%)
Dec 12, 2017 29.03 29.40 28.69 28.90 305,516 -0.24(-0.82%)
Dec 11, 2017 29.16 29.56 29.02 29.14 442,515 -0.02(-0.07%)
Dec 08, 2017 29.60 29.65 29.13 29.16 361,139 -0.33(-1.12%)
Dec 07, 2017 29.18 29.74 28.86 29.49 341,919 +0.15(+0.51%)
Dec 06, 2017 28.75 29.39 28.40 29.34 499,239 +0.59(+2.05%)
Dec 05, 2017 29.00 29.22 28.68 28.75 414,792 -0.33(-1.13%)
Dec 04, 2017 29.59 29.87 29.05 29.08 315,663 -0.37(-1.26%)
Dec 01, 2017 29.40 29.97 29.26 29.45 377,718 +0.09(+0.31%)
Nov 30, 2017 29.23 29.67 28.85 29.36 537,848 +0.37(+1.28%)
Nov 29, 2017 29.02 29.28 28.35 28.99 634,149 -0.24(-0.82%)
Nov 28, 2017 30.13 30.17 28.90 29.23 594,599 -0.92(-3.05%)
Nov 27, 2017 30.35 30.46 30.07 30.15 203,359 -0.26(-0.85%)
Nov 24, 2017 30.20 30.43 30.18 30.41 92,186 +0.16(+0.53%)
Nov 22, 2017 30.21 30.50 30.20 30.25 174,573 +0.01(+0.03%)
Nov 21, 2017 30.75 30.81 30.17 30.24 327,247 -0.30(-0.98%)
Nov 20, 2017 30.47 30.73 30.19 30.54 242,959 +0.07(+0.23%)
Nov 17, 2017 30.32 30.73 30.25 30.47 217,526 +0.09(+0.30%)
Nov 16, 2017 30.12 30.46 30.12 30.38 144,372 +0.17(+0.56%)
Nov 15, 2017 30.27 30.40 29.86 30.21 351,917 -0.11(-0.36%)
Nov 14, 2017 30.80 30.81 30.26 30.32 290,866 -0.38(-1.24%)
Nov 13, 2017 30.57 31.00 30.57 30.70 180,742 -0.17(-0.55%)
Nov 10, 2017 30.78 31.07 30.71 30.87 366,515 +0.06(+0.19%)
Nov 09, 2017 30.02 30.97 30.01 30.81 599,654 +0.02(+0.06%)
Nov 08, 2017 31.00 31.15 29.72 30.79 541,465 +0.07(+0.23%)
Nov 07, 2017 30.05 30.80 30.04 30.72 368,908 +0.46(+1.52%)
Nov 06, 2017 29.98 30.48 29.98 30.26 381,446 -0.54(-1.75%)
Nov 03, 2017 31.10 31.22 30.56 30.80 491,093 +0.02(+0.06%)
Nov 02, 2017 31.53 31.66 30.64 30.78 649,787 -0.64(-2.04%)
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.