Chronicle Journal: Finance

Sunoco LP (NY: SUN )

33.74 USD +0.02 (+0.06%)
Streaming Delayed Price Updated: 9:54 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 31.40 31.50 31.11 31.11 246,000 -0.32(-1.02%)
Jan 30, 2020 31.72 31.80 31.10 31.43 377,437 -0.24(-0.76%)
Jan 29, 2020 31.31 31.94 31.30 31.67 301,302 +0.58(+1.87%)
Jan 28, 2020 31.57 31.60 31.05 31.09 372,584 -0.48(-1.52%)
Jan 27, 2020 31.25 31.61 31.15 31.57 191,885 +0.03(+0.10%)
Jan 24, 2020 32.05 32.05 31.46 31.54 237,600 -0.57(-1.78%)
Jan 23, 2020 31.85 32.14 31.70 32.11 163,601 +0.15(+0.47%)
Jan 22, 2020 32.37 32.43 31.92 31.96 370,600 -0.39(-1.21%)
Jan 21, 2020 32.54 32.89 32.35 32.35 464,940 -0.23(-0.71%)
Jan 17, 2020 32.09 32.80 32.09 32.58 582,300 +0.45(+1.40%)
Jan 16, 2020 32.25 32.25 31.97 32.13 275,176 -0.07(-0.22%)
Jan 15, 2020 32.10 32.28 32.02 32.20 357,485 +0.09(+0.28%)
Jan 14, 2020 31.54 32.11 31.54 32.11 350,802 +0.58(+1.84%)
Jan 13, 2020 31.41 31.67 31.21 31.53 319,317 +0.23(+0.73%)
Jan 10, 2020 31.39 31.73 31.21 31.30 266,300 -0.04(-0.13%)
Jan 09, 2020 31.41 31.46 31.11 31.34 201,809 -0.17(-0.54%)
Jan 08, 2020 31.50 31.66 31.36 31.51 247,878 +0.08(+0.25%)
Jan 07, 2020 31.50 31.51 31.19 31.43 161,819 +0.05(+0.16%)
Jan 06, 2020 31.04 31.65 31.00 31.38 276,312 +0.40(+1.29%)
Jan 03, 2020 30.97 31.12 30.75 30.98 191,200 +0.16(+0.52%)
Jan 02, 2020 30.71 31.00 30.68 30.82 240,612 +0.22(+0.72%)
Dec 31, 2019 30.45 30.77 30.45 30.60 171,700 +0.16(+0.53%)
Dec 30, 2019 30.76 30.89 30.41 30.44 315,784 -0.31(-1.01%)
Dec 27, 2019 30.86 31.07 30.75 30.75 152,800 -0.16(-0.52%)
Dec 26, 2019 31.10 31.25 30.90 30.91 199,531 -0.19(-0.61%)
Dec 24, 2019 30.94 31.16 30.73 31.10 85,600 +0.22(+0.71%)
Dec 23, 2019 30.55 31.13 30.47 30.88 302,986 +0.41(+1.35%)
Dec 20, 2019 30.98 31.06 30.41 30.47 1,344,300 -0.54(-1.74%)
Dec 19, 2019 31.16 31.27 30.85 31.01 229,324 -0.14(-0.45%)
Dec 18, 2019 31.44 31.44 31.06 31.15 323,881 +0.04(+0.13%)
Dec 17, 2019 30.88 31.29 30.82 31.11 381,456 +0.30(+0.97%)
Dec 16, 2019 30.79 30.89 30.61 30.81 249,314 +0.13(+0.42%)
Dec 13, 2019 30.27 30.70 30.18 30.68 287,600 +0.47(+1.56%)
Dec 12, 2019 30.06 30.38 30.04 30.21 589,539 +0.20(+0.67%)
Dec 11, 2019 30.43 30.55 30.01 30.01 429,270 -0.33(-1.09%)
Dec 10, 2019 30.51 30.71 30.03 30.34 380,267 -0.16(-0.52%)
Dec 09, 2019 30.29 30.60 30.17 30.50 198,279 +0.26(+0.86%)
Dec 06, 2019 30.24 30.47 30.03 30.24 249,900 +0.09(+0.30%)
Dec 05, 2019 30.37 30.49 30.04 30.15 234,239 -0.16(-0.53%)
Dec 04, 2019 30.74 30.76 30.21 30.31 218,442 -0.41(-1.33%)
Dec 03, 2019 30.67 30.92 30.36 30.72 230,549 +0.06(+0.20%)
Dec 02, 2019 31.15 31.20 30.57 30.66 205,793 -0.49(-1.57%)
Nov 29, 2019 30.67 31.19 30.59 31.15 169,800 +0.45(+1.47%)
Nov 27, 2019 31.14 31.15 30.70 30.70 335,900 -0.45(-1.44%)
Nov 26, 2019 31.32 31.46 31.12 31.15 149,638 -0.17(-0.54%)
Nov 25, 2019 31.31 31.48 31.26 31.32 132,852 +0.05(+0.16%)
Nov 22, 2019 31.60 31.73 31.23 31.27 237,600 -0.37(-1.17%)
Nov 21, 2019 31.50 31.75 31.33 31.64 176,335 +0.14(+0.44%)
Nov 20, 2019 31.19 31.80 31.19 31.50 239,625 +0.25(+0.80%)
Nov 19, 2019 31.76 31.90 31.12 31.25 265,693 -0.27(-0.86%)
Nov 18, 2019 32.41 32.41 31.16 31.52 369,720 -0.83(-2.57%)
Nov 15, 2019 31.85 32.38 31.79 32.35 355,900 +0.61(+1.92%)
Nov 14, 2019 31.79 31.85 31.50 31.74 139,026 -0.05(-0.16%)
Nov 13, 2019 31.22 31.96 31.09 31.79 262,927 +0.47(+1.50%)
Nov 12, 2019 31.83 31.90 31.22 31.32 234,993 -0.44(-1.39%)
Nov 11, 2019 31.87 31.89 31.52 31.76 230,427 -0.08(-0.25%)
Nov 08, 2019 32.23 32.45 31.64 31.84 287,700 -0.57(-1.76%)
Nov 07, 2019 32.45 32.99 31.90 32.41 360,177 -0.39(-1.19%)
Nov 06, 2019 32.30 32.80 31.81 32.80 219,578 +0.53(+1.64%)
Nov 05, 2019 33.00 33.00 31.91 32.27 368,128 -0.73(-2.21%)
Nov 04, 2019 33.54 33.54 32.78 33.00 583,810 -0.87(-2.57%)
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.