Chronicle Journal: Finance

Sunoco LP (NY: SUN )

33.18 USD +0.25 (+0.76%)
Streaming Delayed Price Updated: 11:17 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 22.36 24.19 22.35 24.10 3,698,911 +2.68(+12.51%)
Nov 29, 2016 21.69 21.69 21.13 21.42 1,523,678 +0.21(+0.99%)
Nov 28, 2016 21.81 21.96 21.20 21.21 1,007,830 -0.59(-2.71%)
Nov 25, 2016 21.52 21.97 21.38 21.80 654,201 +0.36(+1.68%)
Nov 23, 2016 21.44 21.44 21.44 0 +0.17(+0.80%)
Nov 22, 2016 22.99 23.00 21.25 21.27 5,945,311 -1.64(-7.16%)
Nov 21, 2016 23.50 23.65 22.62 22.91 3,051,764 -0.90(-3.78%)
Nov 18, 2016 24.35 24.60 23.79 23.81 1,129,591 -0.46(-1.90%)
Nov 17, 2016 24.82 25.06 24.10 24.27 839,861 -0.38(-1.54%)
Nov 16, 2016 24.86 25.22 24.45 24.65 786,203 -0.29(-1.16%)
Nov 15, 2016 24.21 24.95 24.02 24.94 1,377,526 +1.04(+4.35%)
Nov 14, 2016 24.75 25.04 23.89 23.90 1,424,960 -0.63(-2.57%)
Nov 11, 2016 25.00 25.10 24.26 24.53 1,278,147 -0.45(-1.80%)
Nov 10, 2016 27.78 28.00 24.96 24.98 1,663,891 -2.14(-7.89%)
Nov 09, 2016 25.51 27.12 25.50 27.12 999,625 +1.47(+5.73%)
Nov 08, 2016 26.75 26.75 25.50 25.65 1,044,557 -1.21(-4.50%)
Nov 07, 2016 26.85 27.04 26.60 26.86 625,814 +0.60(+2.28%)
Nov 04, 2016 26.51 26.80 26.18 26.26 584,515 -0.26(-0.98%)
Nov 03, 2016 27.30 27.37 26.02 26.52 661,247 -1.40(-5.01%)
Nov 02, 2016 28.59 28.59 27.77 27.92 625,450 -0.54(-1.90%)
Nov 01, 2016 29.02 29.02 28.25 28.46 411,931 -0.03(-0.11%)
Oct 31, 2016 28.46 28.75 28.42 28.49 353,117 +0.06(+0.21%)
Oct 28, 2016 28.50 28.75 28.38 28.43 321,836 -0.08(-0.28%)
Oct 27, 2016 28.71 29.12 28.49 28.51 325,847 +0.10(+0.35%)
Oct 26, 2016 28.81 28.99 28.14 28.41 376,742 -0.51(-1.76%)
Oct 25, 2016 29.23 29.33 28.89 28.92 252,597 -0.42(-1.43%)
Oct 24, 2016 29.50 29.62 29.17 29.34 304,687 +0.02(+0.07%)
Oct 21, 2016 29.07 29.49 29.00 29.32 467,015 +0.27(+0.93%)
Oct 20, 2016 29.05 29.11 28.82 29.05 634,236 +0.25(+0.87%)
Oct 19, 2016 28.82 28.92 28.68 28.80 498,801 +0.03(+0.10%)
Oct 18, 2016 28.94 29.00 28.57 28.77 440,227 +0.10(+0.35%)
Oct 17, 2016 28.44 28.96 28.42 28.67 418,183 +0.36(+1.27%)
Oct 14, 2016 28.48 28.64 28.05 28.31 327,687 -0.02(-0.07%)
Oct 13, 2016 28.47 28.57 28.21 28.33 246,876 -0.22(-0.77%)
Oct 12, 2016 28.67 28.72 28.49 28.55 263,812 -0.09(-0.31%)
Oct 11, 2016 28.62 28.76 28.46 28.64 331,480 -0.20(-0.69%)
Oct 10, 2016 28.42 28.92 28.42 28.84 174,947 +0.46(+1.62%)
Oct 07, 2016 28.65 28.93 28.38 28.38 233,660 -0.13(-0.46%)
Oct 06, 2016 28.35 28.65 28.35 28.51 375,419 +0.10(+0.35%)
Oct 05, 2016 28.84 28.99 28.30 28.41 486,119 -0.36(-1.25%)
Oct 04, 2016 29.11 29.28 28.52 28.77 405,805 -0.42(-1.44%)
Oct 03, 2016 28.96 29.19 28.52 29.19 409,060 +0.18(+0.62%)
Sep 30, 2016 29.35 29.38 28.56 29.01 686,872 -0.17(-0.58%)
Sep 29, 2016 29.73 29.73 29.00 29.18 601,041 -0.51(-1.72%)
Sep 28, 2016 29.53 29.75 29.12 29.69 418,704 +0.16(+0.54%)
Sep 27, 2016 29.81 29.87 29.45 29.53 193,819 -0.22(-0.74%)
Sep 26, 2016 30.08 30.09 29.62 29.75 450,422 -0.41(-1.36%)
Sep 23, 2016 29.96 30.16 29.62 30.16 311,768 +0.23(+0.77%)
Sep 22, 2016 29.98 30.03 29.83 29.93 334,076 +0.13(+0.44%)
Sep 21, 2016 29.24 29.95 29.20 29.80 386,576 +0.74(+2.55%)
Sep 20, 2016 29.48 29.48 29.00 29.06 388,674 -0.28(-0.95%)
Sep 19, 2016 29.44 29.82 29.32 29.34 250,107 +0.10(+0.34%)
Sep 16, 2016 29.68 29.77 29.21 29.24 636,059 -0.59(-1.98%)
Sep 15, 2016 30.11 30.12 29.69 29.83 217,369 -0.10(-0.33%)
Sep 14, 2016 29.90 30.17 29.76 29.93 471,298 +0.05(+0.17%)
Sep 13, 2016 30.18 30.18 29.80 29.88 448,974 -0.26(-0.86%)
Sep 12, 2016 29.60 30.47 29.52 30.14 416,508 +0.37(+1.24%)
Sep 09, 2016 30.55 30.76 29.77 29.77 316,011 -0.95(-3.09%)
Sep 08, 2016 30.70 30.84 30.51 30.72 324,530 +0.12(+0.39%)
Sep 07, 2016 30.50 30.75 30.46 30.60 516,277 +0.07(+0.23%)
Sep 06, 2016 30.20 30.63 30.10 30.53 370,112 +0.55(+1.83%)
Sep 02, 2016 29.92 29.98 29.98 29.98 377,400 +0.17(+0.57%)
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.