Chronicle Journal: Finance

Sunoco LP (NY: SUN )

31.31 USD -0.61 (-1.91%)
Official Closing Price Updated: 7:44 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.