Chronicle Journal: Finance

Sunoco LP (NY: SUN )

30.60 USD -0.71 (-2.27%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 31.47 31.47 30.55 30.60 725,100 -0.71(-2.27%)
Feb 25, 2021 32.14 32.20 31.23 31.31 510,825 -0.61(-1.91%)
Feb 24, 2021 31.60 32.55 31.26 31.92 981,682 +0.57(+1.82%)
Feb 23, 2021 30.87 31.45 30.01 31.35 443,525 +0.34(+1.10%)
Feb 22, 2021 30.99 31.19 30.80 31.01 353,425 +0.01(+0.03%)
Feb 19, 2021 30.66 31.50 30.50 31.00 443,300 +0.42(+1.37%)
Feb 18, 2021 31.50 31.63 30.47 30.58 808,008 -1.20(-3.78%)
Feb 17, 2021 31.76 31.94 31.55 31.78 775,361 +0.02(+0.06%)
Feb 16, 2021 31.89 31.99 31.60 31.76 448,470 +0.17(+0.54%)
Feb 12, 2021 31.71 31.88 31.50 31.59 220,500 -0.21(-0.66%)
Feb 11, 2021 32.30 32.34 31.75 31.80 338,578 -0.56(-1.73%)
Feb 10, 2021 32.48 32.50 32.02 32.36 362,537 -0.11(-0.34%)
Feb 09, 2021 32.41 32.65 32.12 32.47 411,848 -0.26(-0.79%)
Feb 08, 2021 32.26 32.73 32.07 32.73 802,603 +0.40(+1.24%)
Feb 05, 2021 32.15 32.38 31.68 32.33 522,000 -0.67(-2.03%)
Feb 04, 2021 32.74 33.00 32.46 33.00 911,359 +0.39(+1.20%)
Feb 03, 2021 32.02 32.87 32.02 32.61 642,988 +0.63(+1.97%)
Feb 02, 2021 32.55 32.59 31.63 31.98 674,708 +0.11(+0.35%)
Feb 01, 2021 31.60 32.30 31.47 31.87 1,026,102 +0.59(+1.89%)
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 30.75 470,874 -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%)
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.