Chronicle Journal: Finance

Sunoco LP (NY: SUN )

33.61 USD -0.21 (-0.62%)
Official Closing Price Updated: 7:51 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 33.53 33.88 32.95 33.17 299,935 -0.40(-1.19%)
May 27, 2016 33.35 33.57 33.57 33.57 400,200 +0.17(+0.51%)
May 26, 2016 33.77 34.00 33.10 33.40 256,293 -0.37(-1.10%)
May 25, 2016 34.00 34.00 33.69 33.77 495,261 -0.05(-0.15%)
May 24, 2016 33.96 34.06 33.60 33.82 279,372 +0.17(+0.51%)
May 23, 2016 33.51 33.93 33.25 33.65 246,566 +0.17(+0.51%)
May 20, 2016 32.77 33.51 32.55 33.48 340,839 +1.04(+3.21%)
May 19, 2016 32.51 32.91 32.10 32.44 562,508 -0.24(-0.73%)
May 18, 2016 33.40 33.52 32.50 32.68 279,469 -0.69(-2.07%)
May 17, 2016 34.29 34.34 33.21 33.37 381,453 -0.60(-1.77%)
May 16, 2016 33.86 34.19 33.46 33.97 479,786 +0.64(+1.92%)
May 13, 2016 33.60 33.92 32.75 33.33 503,158 -0.27(-0.80%)
May 12, 2016 34.25 34.54 33.39 33.60 436,147 -0.26(-0.77%)
May 11, 2016 32.83 33.95 32.71 33.86 658,167 +0.83(+2.51%)
May 10, 2016 32.89 33.30 32.36 33.03 517,980 +0.49(+1.51%)
May 09, 2016 33.16 33.26 32.39 32.54 1,020,638 -0.51(-1.54%)
May 06, 2016 33.74 34.10 32.81 33.05 896,294 -0.56(-1.67%)
May 05, 2016 34.00 34.66 33.44 33.61 535,071 -0.39(-1.15%)
May 04, 2016 34.29 34.69 33.94 34.00 475,251 -0.90(-2.58%)
May 03, 2016 35.59 35.71 34.75 34.90 702,178 -0.53(-1.50%)
May 02, 2016 36.40 36.52 35.20 35.43 576,152 -0.46(-1.28%)
Apr 29, 2016 37.19 37.19 35.30 35.89 1,030,607 -0.40(-1.10%)
Apr 28, 2016 36.94 37.25 36.25 36.29 804,615 -0.04(-0.11%)
Apr 27, 2016 36.56 37.10 36.03 36.33 599,685 +0.42(+1.17%)
Apr 26, 2016 36.27 36.40 35.68 35.91 440,287 +0.67(+1.90%)
Apr 25, 2016 36.69 36.76 35.00 35.24 450,117 -0.82(-2.27%)
Apr 22, 2016 34.80 36.58 34.70 36.06 582,479 +1.41(+4.07%)
Apr 21, 2016 35.20 35.47 34.20 34.65 467,559 -0.70(-1.98%)
Apr 20, 2016 34.39 35.74 34.35 35.35 409,524 +0.78(+2.26%)
Apr 19, 2016 33.42 34.75 33.31 34.57 394,369 +0.85(+2.52%)
Apr 18, 2016 32.47 33.95 32.38 33.72 330,922 +0.98(+2.99%)
Apr 15, 2016 33.50 33.73 32.74 32.74 480,977 -0.84(-2.50%)
Apr 14, 2016 33.85 33.97 33.39 33.58 368,548 -0.09(-0.27%)
Apr 13, 2016 34.12 34.12 33.25 33.67 494,212 -0.11(-0.33%)
Apr 12, 2016 32.25 34.20 32.02 33.78 549,912 +1.70(+5.30%)
Apr 11, 2016 32.61 32.76 31.52 32.08 474,433 -0.21(-0.65%)
Apr 08, 2016 32.68 32.89 32.06 32.29 278,045 -0.01(-0.03%)
Apr 07, 2016 32.45 32.84 31.98 32.30 173,121 -0.18(-0.55%)
Apr 06, 2016 31.87 32.62 31.72 32.48 265,939 +0.68(+2.14%)
Apr 05, 2016 31.63 32.00 31.37 31.80 306,375 -0.07(-0.22%)
Apr 04, 2016 32.52 32.96 31.82 31.87 359,719 -0.48(-1.48%)
Apr 01, 2016 32.72 33.08 32.25 32.35 407,790 -0.78(-2.35%)
Mar 31, 2016 32.53 33.12 32.50 33.13 359,925 +0.26(+0.79%)
Mar 30, 2016 32.86 33.16 32.36 32.87 355,676 +0.31(+0.95%)
Mar 29, 2016 32.28 32.88 31.75 32.56 416,528 +0.15(+0.46%)
Mar 28, 2016 32.61 32.85 31.79 32.41 373,366 +0.15(+0.46%)
Mar 24, 2016 31.75 32.26 32.26 32.26 473,400 +0.03(+0.09%)
Mar 23, 2016 33.31 33.40 32.06 32.23 437,726 -1.19(-3.56%)
Mar 22, 2016 33.05 33.59 32.90 33.42 369,239 -0.08(-0.24%)
Mar 21, 2016 33.97 34.40 33.21 33.50 570,814 -0.01(-0.03%)
Mar 18, 2016 34.31 34.40 32.60 33.51 729,519 -0.32(-0.95%)
Mar 17, 2016 33.85 34.23 32.58 33.83 452,519 +0.30(+0.89%)
Mar 16, 2016 33.07 33.76 32.59 33.53 557,439 +0.44(+1.33%)
Mar 15, 2016 32.51 33.10 31.90 33.09 247,725 +0.31(+0.95%)
Mar 14, 2016 33.45 33.62 32.52 32.78 263,890 -0.48(-1.44%)
Mar 11, 2016 32.40 33.36 32.34 33.26 321,991 +1.07(+3.32%)
Mar 10, 2016 32.52 33.31 31.86 32.19 415,437 -0.06(-0.19%)
Mar 09, 2016 33.00 33.00 31.60 32.25 473,832 -0.33(-1.01%)
Mar 08, 2016 33.32 33.68 32.50 32.58 468,298 -0.89(-2.66%)
Mar 07, 2016 32.96 33.47 32.47 33.47 681,452 +0.71(+2.17%)
Mar 04, 2016 33.05 33.05 32.30 32.76 683,751 -0.24(-0.73%)
Mar 03, 2016 32.50 34.45 32.00 33.00 577,807 +0.13(+0.40%)
Mar 02, 2016 30.40 33.18 30.40 32.87 969,309 +2.13(+6.93%)
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.