Chronicle Journal: Finance

Sunoco LP (NY: SUN )

33.54 USD -0.11 (-0.33%)
Streaming Delayed Price Updated: 2:17 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 30.82 32.50 30.05 30.05 902,067 -0.77(-2.50%)
Feb 26, 2016 30.11 31.18 29.65 30.82 719,337 +1.64(+5.62%)
Feb 25, 2016 30.19 30.36 28.09 29.18 1,113,667 -1.41(-4.61%)
Feb 24, 2016 29.81 30.71 29.05 30.59 1,108,325 +0.35(+1.16%)
Feb 23, 2016 30.63 31.50 29.00 30.24 741,857 -0.72(-2.33%)
Feb 22, 2016 29.83 31.85 29.83 30.96 822,548 +1.44(+4.88%)
Feb 19, 2016 29.09 29.78 28.68 29.52 580,283 -0.26(-0.87%)
Feb 18, 2016 30.09 30.59 28.81 29.78 622,681 -0.01(-0.03%)
Feb 17, 2016 28.60 31.39 28.60 29.79 1,236,561 +1.63(+5.79%)
Feb 16, 2016 26.65 28.39 26.25 28.16 1,789,209 +4.02(+16.65%)
Feb 12, 2016 24.00 24.14 24.14 24.14 914,700 +0.94(+4.05%)
Feb 11, 2016 23.64 24.42 23.11 23.20 718,471 -0.61(-2.56%)
Feb 10, 2016 23.89 24.75 23.58 23.81 822,986 +0.30(+1.28%)
Feb 09, 2016 24.70 24.92 22.86 23.51 863,865 -0.95(-3.88%)
Feb 08, 2016 28.22 28.28 23.46 24.46 1,144,822 -4.67(-16.03%)
Feb 05, 2016 30.64 31.07 28.53 29.13 717,545 -2.15(-6.87%)
Feb 04, 2016 31.17 31.43 29.53 31.28 331,594 +0.94(+3.10%)
Feb 03, 2016 32.05 32.05 29.41 30.34 1,486,426 -2.36(-7.22%)
Feb 02, 2016 32.93 33.15 32.11 32.70 546,129 -0.77(-2.30%)
Feb 01, 2016 34.01 34.86 32.33 33.47 561,032 -0.54(-1.59%)
Jan 29, 2016 34.40 35.03 33.80 34.01 493,514 -0.13(-0.38%)
Jan 28, 2016 34.58 35.14 33.12 34.14 893,511 +0.32(+0.95%)
Jan 27, 2016 32.90 33.88 32.29 33.82 982,200 +1.17(+3.58%)
Jan 26, 2016 31.65 32.98 30.30 32.65 1,064,431 +2.27(+7.47%)
Jan 25, 2016 29.59 32.53 29.43 30.38 1,443,144 +0.26(+0.86%)
Jan 22, 2016 29.55 31.26 29.16 30.12 904,061 +1.93(+6.85%)
Jan 21, 2016 29.22 29.45 27.46 28.19 1,189,528 -1.08(-3.69%)
Jan 20, 2016 30.97 31.02 26.34 29.27 1,133,696 -2.88(-8.96%)
Jan 19, 2016 34.97 35.19 31.00 32.15 863,746 -2.75(-7.88%)
Jan 15, 2016 33.28 34.90 34.90 34.90 691,400 +0.42(+1.22%)
Jan 14, 2016 33.24 34.86 33.00 34.48 692,215 +1.29(+3.89%)
Jan 13, 2016 34.86 34.86 32.16 33.19 540,236 -1.39(-4.02%)
Jan 12, 2016 35.18 35.43 31.77 34.58 958,140 -0.44(-1.26%)
Jan 11, 2016 36.99 36.99 34.46 35.02 500,031 -1.67(-4.55%)
Jan 08, 2016 37.33 38.05 36.08 36.69 392,287 -0.60(-1.61%)
Jan 07, 2016 37.60 38.00 36.15 37.29 486,416 -1.04(-2.71%)
Jan 06, 2016 39.04 39.42 38.00 38.33 422,234 -1.21(-3.06%)
Jan 05, 2016 39.78 40.00 38.72 39.54 717,702 -0.05(-0.13%)
Jan 04, 2016 38.58 39.94 38.31 39.59 1,083,592 -0.02(-0.05%)
Dec 31, 2015 39.29 39.61 39.61 39.61 676,000 +0.38(+0.97%)
Dec 30, 2015 38.25 39.51 37.67 39.23 376,330 +0.78(+2.03%)
Dec 29, 2015 37.95 38.62 37.03 38.45 651,970 +0.75(+1.99%)
Dec 28, 2015 38.57 39.37 37.25 37.70 524,675 -1.18(-3.03%)
Dec 24, 2015 39.11 38.88 38.88 38.88 297,300 -0.18(-0.46%)
Dec 23, 2015 36.94 39.18 36.81 39.06 908,883 +2.11(+5.71%)
Dec 22, 2015 35.52 37.00 35.31 36.95 497,304 +1.46(+4.11%)
Dec 21, 2015 35.42 35.78 34.61 35.49 426,208 +0.29(+0.82%)
Dec 18, 2015 35.90 36.23 34.53 35.20 622,184 -0.80(-2.22%)
Dec 17, 2015 36.98 36.98 35.83 36.00 330,898 -0.98(-2.65%)
Dec 16, 2015 36.34 37.00 35.26 36.98 534,603 +0.94(+2.61%)
Dec 15, 2015 35.97 36.48 34.90 36.04 357,657 +0.57(+1.61%)
Dec 14, 2015 36.09 36.56 34.81 35.47 414,224 -0.54(-1.50%)
Dec 11, 2015 36.82 36.97 35.05 36.01 512,849 -1.46(-3.90%)
Dec 10, 2015 36.25 37.94 35.98 37.47 502,674 +1.40(+3.88%)
Dec 09, 2015 35.38 36.99 35.38 36.07 418,982 +1.04(+2.97%)
Dec 08, 2015 34.71 35.79 33.83 35.03 552,306 -0.64(-1.79%)
Dec 07, 2015 35.72 36.29 33.58 35.67 678,089 -0.58(-1.60%)
Dec 04, 2015 36.38 37.02 35.29 36.25 354,769 -0.51(-1.39%)
Dec 03, 2015 36.72 37.42 35.92 36.76 369,675 +0.05(+0.14%)
Dec 02, 2015 37.19 37.33 36.33 36.71 369,846 -0.32(-0.86%)
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.