Chronicle Journal: Finance

Sunoco LP (NY: SUN )

33.82 USD +0.21 (+0.62%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 30.86 31.55 30.70 31.28 476,300 +0.59(+1.92%)
Jan 28, 2021 30.37 30.79 30.12 30.69 251,540 +0.38(+1.25%)
Jan 27, 2021 30.59 30.69 30.11 30.31 424,422 -0.44(-1.43%)
Jan 26, 2021 31.05 31.45 30.61 30.75 470,858 -0.22(-0.71%)
Jan 25, 2021 31.02 31.38 30.51 30.97 339,840 +0.00(+0.00%)
Jan 22, 2021 30.94 31.26 30.63 30.97 498,300 -0.03(-0.10%)
Jan 21, 2021 31.15 31.25 30.25 31.00 451,598 +0.21(+0.68%)
Jan 20, 2021 30.73 31.17 30.55 30.79 343,182 +0.28(+0.92%)
Jan 19, 2021 30.75 30.89 30.34 30.51 533,856 +0.27(+0.89%)
Jan 15, 2021 30.39 30.70 30.00 30.24 335,700 +0.03(+0.10%)
Jan 14, 2021 30.00 30.53 29.89 30.21 769,089 +0.32(+1.07%)
Jan 13, 2021 29.85 30.10 29.54 29.89 284,589 +0.01(+0.03%)
Jan 12, 2021 29.78 30.10 29.45 29.88 333,967 +0.45(+1.53%)
Jan 11, 2021 28.63 29.65 28.56 29.43 560,957 +0.67(+2.33%)
Jan 08, 2021 29.27 29.27 28.49 28.76 510,600 -0.09(-0.31%)
Jan 07, 2021 29.08 29.32 28.80 28.85 413,960 -0.11(-0.38%)
Jan 06, 2021 29.49 29.77 28.94 28.96 593,322 -0.24(-0.82%)
Jan 05, 2021 28.77 29.66 28.75 29.20 377,805 +0.59(+2.06%)
Jan 04, 2021 29.00 29.25 28.33 28.61 320,521 -0.17(-0.59%)
Dec 31, 2020 28.78 28.78 28.78 285,814 +0.08(+0.28%)
Dec 30, 2020 28.55 28.87 28.40 28.70 285,814 +0.31(+1.09%)
Dec 29, 2020 28.52 28.55 28.18 28.39 333,043 +0.13(+0.46%)
Dec 28, 2020 28.96 28.97 28.07 28.26 316,215 -0.32(-1.12%)
Dec 24, 2020 28.88 28.88 28.40 28.58 75,000 -0.14(-0.49%)
Dec 23, 2020 28.50 29.01 28.50 28.72 226,862 +0.25(+0.88%)
Dec 22, 2020 28.65 28.90 28.38 28.47 184,929 -0.39(-1.35%)
Dec 21, 2020 28.35 29.11 27.88 28.86 771,465 -0.13(-0.45%)
Dec 18, 2020 29.50 29.53 28.75 28.99 695,200 -0.36(-1.23%)
Dec 17, 2020 29.11 29.70 29.05 29.35 662,387 +0.30(+1.03%)
Dec 16, 2020 29.88 29.88 28.95 29.05 504,519 -0.73(-2.45%)
Dec 15, 2020 30.05 30.24 29.39 29.78 280,713 +0.03(+0.10%)
Dec 14, 2020 30.94 30.94 29.64 29.75 342,515 -0.87(-2.84%)
Dec 11, 2020 30.05 30.73 30.01 30.62 283,800 +0.36(+1.19%)
Dec 10, 2020 29.30 30.49 29.30 30.26 571,864 +0.97(+3.31%)
Dec 09, 2020 29.12 30.00 29.12 29.29 339,961 +0.00(+0.00%)
Dec 08, 2020 28.92 29.45 28.81 29.29 488,752 +0.40(+1.38%)
Dec 07, 2020 28.99 29.10 28.55 28.89 305,220 -0.02(-0.07%)
Dec 04, 2020 28.80 29.23 28.71 28.91 351,400 +0.37(+1.30%)
Dec 03, 2020 28.19 28.78 28.03 28.54 381,983 +0.38(+1.35%)
Dec 02, 2020 28.30 28.65 27.82 28.16 195,331 -0.06(-0.21%)
Dec 01, 2020 28.17 28.44 27.80 28.22 229,530 +0.43(+1.55%)
Nov 30, 2020 28.35 28.50 27.58 27.79 475,850 -1.02(-3.54%)
Nov 27, 2020 29.01 29.20 28.41 28.81 156,600 -0.34(-1.17%)
Nov 25, 2020 29.10 29.39 28.91 29.15 287,500 +0.00(+0.00%)
Nov 24, 2020 29.10 29.46 28.93 29.15 425,343 +0.40(+1.39%)
Nov 23, 2020 29.08 29.58 28.74 28.75 416,536 -0.06(-0.21%)
Nov 20, 2020 28.83 29.25 28.63 28.81 260,100 -0.14(-0.48%)
Nov 19, 2020 28.30 29.23 27.95 28.95 513,126 +1.00(+3.58%)
Nov 18, 2020 29.30 29.45 27.87 27.95 708,942 -1.20(-4.12%)
Nov 17, 2020 28.56 29.42 28.15 29.15 867,246 +0.59(+2.07%)
Nov 16, 2020 27.44 29.06 27.33 28.56 964,844 +1.58(+5.86%)
Nov 13, 2020 26.64 27.32 26.58 26.98 345,000 +0.44(+1.66%)
Nov 12, 2020 27.17 27.26 26.41 26.54 444,561 -0.51(-1.89%)
Nov 11, 2020 26.26 27.22 26.26 27.05 636,501 +0.94(+3.60%)
Nov 10, 2020 25.56 26.45 25.21 26.11 518,263 +0.90(+3.57%)
Nov 09, 2020 25.50 26.17 25.00 25.21 1,130,022 +0.30(+1.20%)
Nov 06, 2020 25.68 25.80 24.83 24.91 357,000 -1.08(-4.16%)
Nov 05, 2020 25.65 26.50 25.37 25.99 480,384 -0.39(-1.48%)
Nov 04, 2020 25.85 26.59 25.62 26.38 636,943 +0.76(+2.97%)
Nov 03, 2020 25.75 25.87 25.56 25.62 288,382 +0.16(+0.63%)
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.