Chronicle Journal: Finance

Sunoco LP (NY: SUN )

25.23 USD +0.08 (+0.32%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 25.30 25.50 24.85 25.23 675,400 +0.08(+0.32%)
Oct 22, 2020 24.94 25.29 24.84 25.15 500,472 +0.31(+1.25%)
Oct 21, 2020 24.81 25.00 24.72 24.84 378,096 -0.08(-0.32%)
Oct 20, 2020 24.86 25.20 24.81 24.92 138,380 +0.24(+0.97%)
Oct 19, 2020 25.00 25.12 24.66 24.68 160,595 -0.14(-0.56%)
Oct 16, 2020 25.04 25.37 24.82 24.82 200,900 -0.22(-0.88%)
Oct 15, 2020 24.68 25.16 24.51 25.04 244,998 +0.19(+0.76%)
Oct 14, 2020 25.25 25.70 24.85 24.85 227,531 -0.34(-1.35%)
Oct 13, 2020 25.06 25.26 24.95 25.19 132,301 -0.02(-0.08%)
Oct 12, 2020 25.25 25.31 24.91 25.21 250,948 -0.04(-0.16%)
Oct 09, 2020 25.46 25.46 25.08 25.25 136,600 -0.11(-0.43%)
Oct 08, 2020 24.98 25.38 24.76 25.36 218,399 +0.63(+2.55%)
Oct 07, 2020 24.74 24.96 24.47 24.73 185,282 +0.06(+0.24%)
Oct 06, 2020 25.22 25.33 24.49 24.67 224,038 -0.40(-1.60%)
Oct 05, 2020 24.60 25.17 24.36 25.07 146,026 +0.56(+2.28%)
Oct 02, 2020 24.05 24.73 24.05 24.51 250,600 +0.07(+0.29%)
Oct 01, 2020 24.20 24.71 24.07 24.44 312,624 +0.05(+0.21%)
Sep 30, 2020 25.00 25.16 24.16 24.39 295,116 -0.47(-1.89%)
Sep 29, 2020 24.54 24.98 24.43 24.86 435,288 +0.16(+0.65%)
Sep 28, 2020 24.73 24.96 24.33 24.70 310,259 +0.38(+1.56%)
Sep 25, 2020 24.21 24.61 23.92 24.32 319,800 +0.21(+0.87%)
Sep 24, 2020 24.00 24.41 23.50 24.11 388,076 +0.11(+0.46%)
Sep 23, 2020 25.10 25.14 24.00 24.00 349,720 -0.95(-3.81%)
Sep 22, 2020 25.00 25.66 24.92 24.95 154,903 -0.14(-0.56%)
Sep 21, 2020 24.75 25.09 24.55 25.09 293,152 -0.01(-0.04%)
Sep 18, 2020 25.08 25.31 24.86 25.10 419,100 -0.04(-0.16%)
Sep 17, 2020 25.15 25.50 24.90 25.14 255,722 -0.23(-0.91%)
Sep 16, 2020 25.43 25.67 25.25 25.37 285,561 -0.05(-0.20%)
Sep 15, 2020 25.80 25.92 25.34 25.42 152,072 -0.30(-1.17%)
Sep 14, 2020 25.37 25.88 25.19 25.72 221,940 +0.42(+1.66%)
Sep 11, 2020 24.92 25.31 24.64 25.30 240,400 +0.52(+2.10%)
Sep 10, 2020 25.24 25.24 24.72 24.78 234,088 -0.27(-1.08%)
Sep 09, 2020 25.39 25.76 24.87 25.05 384,762 -0.01(-0.04%)
Sep 08, 2020 25.16 25.44 24.86 25.06 319,466 -0.61(-2.38%)
Sep 04, 2020 26.04 26.19 24.85 25.67 335,800 -0.24(-0.93%)
Sep 03, 2020 26.21 26.34 25.34 25.91 253,973 -0.27(-1.03%)
Sep 02, 2020 25.45 26.31 25.45 26.18 259,569 +0.80(+3.15%)
Sep 01, 2020 26.16 26.41 24.99 25.38 729,968 -1.15(-4.33%)
Aug 31, 2020 26.45 26.87 26.18 26.53 421,633 +0.06(+0.23%)
Aug 28, 2020 26.50 26.64 26.13 26.47 213,100 +0.15(+0.57%)
Aug 27, 2020 26.25 26.50 25.85 26.32 457,105 +0.00(+0.00%)
Aug 26, 2020 26.99 27.25 26.15 26.32 309,602 -0.67(-2.48%)
Aug 25, 2020 27.27 27.33 26.75 26.99 219,703 -0.10(-0.37%)
Aug 24, 2020 27.25 29.96 26.88 27.09 339,550 +0.15(+0.56%)
Aug 21, 2020 27.03 27.43 26.71 26.94 454,700 -0.28(-1.03%)
Aug 20, 2020 27.02 27.43 26.75 27.22 592,050 +0.00(+0.00%)
Aug 19, 2020 27.55 27.70 26.95 27.22 468,965 -0.08(-0.29%)
Aug 18, 2020 27.22 27.61 26.88 27.30 479,145 +0.29(+1.07%)
Aug 17, 2020 26.12 27.16 26.12 27.01 479,702 +0.94(+3.61%)
Aug 14, 2020 25.72 26.38 25.72 26.07 188,300 +0.39(+1.52%)
Aug 13, 2020 25.75 26.06 25.64 25.68 184,976 -0.32(-1.23%)
Aug 12, 2020 25.98 26.26 25.86 26.00 178,817 +0.39(+1.52%)
Aug 11, 2020 25.95 26.38 25.50 25.61 306,712 -0.33(-1.27%)
Aug 10, 2020 25.84 26.09 25.42 25.94 433,200 +0.00(+0.00%)
Aug 07, 2020 25.98 26.47 25.80 25.94 376,300 -0.32(-1.22%)
Aug 06, 2020 26.81 27.18 26.06 26.26 617,322 -1.19(-4.34%)
Aug 05, 2020 26.50 27.50 26.31 27.45 766,082 +1.18(+4.49%)
Aug 04, 2020 26.00 26.31 25.66 26.27 366,224 +0.39(+1.51%)
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.