Chronicle Journal: Finance

Sunoco LP (NY: SUN )

33.72 USD +0.11 (+0.33%)
Official Closing Price Updated: 7:37 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 33.70 33.79 33.13 33.72 185,348 +0.11(+0.33%)
Apr 19, 2021 33.85 34.00 33.58 33.61 460,800 -0.21(-0.62%)
Apr 16, 2021 33.75 33.92 33.50 33.82 207,900 +0.21(+0.62%)
Apr 15, 2021 33.25 33.72 32.92 33.61 318,388 +0.68(+2.06%)
Apr 14, 2021 33.00 33.17 32.78 32.93 254,871 +0.05(+0.15%)
Apr 13, 2021 32.98 33.03 32.80 32.88 148,241 -0.09(-0.27%)
Apr 12, 2021 32.95 33.15 32.90 32.97 207,821 +0.03(+0.09%)
Apr 09, 2021 33.10 33.28 32.74 32.94 242,500 -0.15(-0.45%)
Apr 08, 2021 33.03 33.10 32.75 33.09 167,921 +0.06(+0.18%)
Apr 07, 2021 32.75 33.07 32.66 33.03 251,406 +0.29(+0.89%)
Apr 06, 2021 32.56 32.80 32.35 32.74 274,274 +0.22(+0.68%)
Apr 05, 2021 32.57 32.71 32.27 32.52 263,461 +0.08(+0.25%)
Apr 01, 2021 31.83 32.45 31.62 32.44 336,900 +0.60(+1.88%)
Mar 31, 2021 32.22 32.38 31.80 31.84 387,426 -0.36(-1.12%)
Mar 30, 2021 32.28 32.41 32.02 32.20 136,969 -0.39(-1.20%)
Mar 29, 2021 32.29 32.75 31.99 32.59 679,212 +0.22(+0.68%)
Mar 26, 2021 31.72 32.65 31.64 32.37 940,400 +0.59(+1.86%)
Mar 25, 2021 31.13 31.80 30.88 31.78 274,745 +0.29(+0.92%)
Mar 24, 2021 31.44 31.62 31.29 31.49 244,720 +0.40(+1.29%)
Mar 23, 2021 31.09 31.40 30.83 31.09 430,683 +0.00(+0.00%)
Mar 22, 2021 31.39 31.65 31.08 31.09 507,572 -0.28(-0.89%)
Mar 19, 2021 31.50 31.74 31.26 31.37 477,500 +0.09(+0.29%)
Mar 18, 2021 32.00 32.15 31.19 31.28 428,653 -0.87(-2.71%)
Mar 17, 2021 32.29 32.42 31.94 32.15 504,301 +0.00(+0.00%)
Mar 16, 2021 32.57 32.57 32.11 32.15 561,572 -0.36(-1.11%)
Mar 15, 2021 32.32 32.88 32.32 32.51 346,267 +0.18(+0.56%)
Mar 12, 2021 32.15 32.46 32.01 32.33 278,200 +0.27(+0.84%)
Mar 11, 2021 31.92 32.25 31.60 32.06 461,707 +0.25(+0.79%)
Mar 10, 2021 31.45 31.94 31.40 31.81 373,936 +0.46(+1.47%)
Mar 09, 2021 31.81 31.87 31.28 31.35 639,329 -0.24(-0.76%)
Mar 08, 2021 31.70 31.88 31.20 31.59 399,969 +0.20(+0.64%)
Mar 05, 2021 31.99 32.12 30.64 31.39 436,400 -0.17(-0.54%)
Mar 04, 2021 31.46 31.99 31.05 31.56 592,720 +0.12(+0.38%)
Mar 03, 2021 31.69 32.08 31.38 31.44 292,912 -0.12(-0.38%)
Mar 02, 2021 31.42 31.62 31.19 31.56 273,451 +0.15(+0.48%)
Mar 01, 2021 31.15 31.67 31.07 31.41 435,987 +0.81(+2.65%)
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%)
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.