Chronicle Journal: Finance

Sunoco LP (NY: SUN )

33.82 USD +0.21 (+0.62%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 30.75 31.00 30.40 30.63 450,603 -0.02(-0.07%)
Jan 30, 2019 30.33 30.82 30.00 30.65 282,168 +0.47(+1.56%)
Jan 29, 2019 30.34 30.48 30.12 30.18 316,119 +0.02(+0.07%)
Jan 28, 2019 30.49 30.49 30.05 30.16 287,592 -0.33(-1.08%)
Jan 25, 2019 30.07 30.49 29.95 30.49 442,300 +0.52(+1.74%)
Jan 24, 2019 29.67 30.02 29.30 29.97 325,786 +0.41(+1.39%)
Jan 23, 2019 29.26 29.73 29.23 29.56 603,963 +0.35(+1.20%)
Jan 22, 2019 29.13 29.37 28.80 29.21 243,252 +0.08(+0.27%)
Jan 18, 2019 29.14 29.34 29.00 29.13 179,500 +0.07(+0.24%)
Jan 17, 2019 28.94 29.30 28.85 29.06 272,727 +0.07(+0.24%)
Jan 16, 2019 28.92 29.07 28.42 28.99 266,059 +0.02(+0.07%)
Jan 15, 2019 28.86 29.19 28.65 28.97 283,060 +0.16(+0.56%)
Jan 14, 2019 28.20 28.87 28.02 28.81 468,705 +0.57(+2.02%)
Jan 11, 2019 28.12 28.54 28.00 28.24 399,800 -0.30(-1.05%)
Jan 10, 2019 28.50 28.73 28.10 28.54 373,193 -0.03(-0.11%)
Jan 09, 2019 28.51 28.81 28.40 28.57 394,071 +0.26(+0.92%)
Jan 08, 2019 28.35 28.45 28.06 28.31 395,663 +0.26(+0.93%)
Jan 07, 2019 27.80 28.22 27.59 28.05 421,892 +0.49(+1.78%)
Jan 04, 2019 27.57 27.79 27.36 27.56 962,500 +0.34(+1.25%)
Jan 03, 2019 27.31 27.40 26.86 27.22 675,259 +0.10(+0.37%)
Jan 02, 2019 26.97 27.38 26.76 27.12 363,079 -0.07(-0.26%)
Dec 31, 2018 26.46 27.22 26.46 27.19 629,900 +0.87(+3.31%)
Dec 28, 2018 26.09 26.51 25.62 26.32 768,900 +0.41(+1.58%)
Dec 27, 2018 25.31 26.07 24.74 25.91 654,086 +0.39(+1.53%)
Dec 26, 2018 24.50 25.55 23.80 25.52 586,426 +1.40(+5.80%)
Dec 24, 2018 25.11 25.23 24.02 24.12 507,200 -1.13(-4.48%)
Dec 21, 2018 26.16 26.54 25.25 25.25 3,337,300 -0.92(-3.52%)
Dec 20, 2018 26.81 27.30 25.75 26.17 733,110 -0.74(-2.75%)
Dec 19, 2018 26.97 27.31 26.53 26.91 558,913 +0.09(+0.34%)
Dec 18, 2018 27.03 27.41 26.55 26.82 479,508 -0.17(-0.63%)
Dec 17, 2018 27.59 27.68 26.85 26.99 486,170 -0.71(-2.56%)
Dec 14, 2018 27.85 28.27 27.53 27.70 543,900 -0.22(-0.79%)
Dec 13, 2018 27.59 28.17 27.55 27.92 562,167 +0.30(+1.09%)
Dec 12, 2018 27.59 27.70 27.39 27.62 407,080 +0.23(+0.84%)
Dec 11, 2018 27.47 27.88 27.32 27.39 431,204 +0.21(+0.77%)
Dec 10, 2018 27.05 27.45 26.75 27.18 411,859 -0.01(-0.04%)
Dec 07, 2018 27.71 27.90 27.10 27.19 450,000 -0.31(-1.13%)
Dec 06, 2018 27.06 27.50 26.92 27.50 465,650 +0.19(+0.70%)
Dec 04, 2018 27.92 28.00 27.24 27.31 705,900 -0.59(-2.11%)
Dec 03, 2018 28.33 28.33 27.46 27.90 583,514 -0.06(-0.21%)
Nov 30, 2018 28.17 28.17 27.80 27.96 219,100 -0.27(-0.96%)
Nov 29, 2018 28.16 28.37 27.81 28.23 173,623 +0.06(+0.21%)
Nov 28, 2018 28.00 28.25 27.46 28.17 350,353 +0.33(+1.19%)
Nov 27, 2018 28.15 28.18 27.65 27.84 444,637 -0.37(-1.31%)
Nov 26, 2018 28.09 28.24 27.75 28.21 322,254 +0.32(+1.15%)
Nov 23, 2018 27.69 28.06 27.41 27.89 187,000 -0.03(-0.11%)
Nov 21, 2018 27.92 27.92 27.92 0 +1.05(+3.91%)
Nov 20, 2018 26.63 27.00 26.35 26.87 595,863 +0.16(+0.60%)
Nov 19, 2018 27.50 27.62 26.67 26.71 379,370 -0.79(-2.87%)
Nov 16, 2018 27.99 28.02 27.45 27.50 411,900 -0.58(-2.07%)
Nov 15, 2018 28.09 28.46 27.82 28.08 355,694 +0.00(+0.00%)
Nov 14, 2018 28.79 28.84 27.89 28.08 416,787 -0.24(-0.85%)
Nov 13, 2018 28.82 29.03 28.13 28.32 320,031 -0.53(-1.84%)
Nov 12, 2018 28.50 29.02 28.03 28.85 477,232 +0.40(+1.41%)
Nov 09, 2018 28.25 28.46 27.50 28.45 551,900 +0.01(+0.04%)
Nov 08, 2018 27.25 28.74 27.20 28.44 1,017,260 +1.67(+6.24%)
Nov 07, 2018 26.69 26.85 26.10 26.77 462,725 +0.36(+1.36%)
Nov 06, 2018 26.70 26.91 26.31 26.41 264,183 -0.20(-0.75%)
Nov 05, 2018 26.75 27.04 26.52 26.61 383,108 -0.94(-3.41%)
Nov 02, 2018 28.22 28.55 27.48 27.55 852,700 -0.44(-1.57%)
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.