Chronicle Journal: Finance

Sunoco LP (NY: SUN )

36.09 USD +0.16 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 34.40 35.03 33.80 34.01 493,514 -0.13(-0.38%)
Jan 28, 2016 34.58 35.14 33.12 34.14 893,511 +0.32(+0.95%)
Jan 27, 2016 32.90 33.88 32.29 33.82 982,200 +1.17(+3.58%)
Jan 26, 2016 31.65 32.98 30.30 32.65 1,064,431 +2.27(+7.47%)
Jan 25, 2016 29.59 32.53 29.43 30.38 1,443,144 +0.26(+0.86%)
Jan 22, 2016 29.55 31.26 29.16 30.12 904,061 +1.93(+6.85%)
Jan 21, 2016 29.22 29.45 27.46 28.19 1,189,528 -1.08(-3.69%)
Jan 20, 2016 30.97 31.02 26.34 29.27 1,133,696 -2.88(-8.96%)
Jan 19, 2016 34.97 35.19 31.00 32.15 863,746 -2.75(-7.88%)
Jan 15, 2016 33.28 34.90 34.90 34.90 691,400 +0.42(+1.22%)
Jan 14, 2016 33.24 34.86 33.00 34.48 692,215 +1.29(+3.89%)
Jan 13, 2016 34.86 34.86 32.16 33.19 540,236 -1.39(-4.02%)
Jan 12, 2016 35.18 35.43 31.77 34.58 958,140 -0.44(-1.26%)
Jan 11, 2016 36.99 36.99 34.46 35.02 500,031 -1.67(-4.55%)
Jan 08, 2016 37.33 38.05 36.08 36.69 392,287 -0.60(-1.61%)
Jan 07, 2016 37.60 38.00 36.15 37.29 486,416 -1.04(-2.71%)
Jan 06, 2016 39.04 39.42 38.00 38.33 422,234 -1.21(-3.06%)
Jan 05, 2016 39.78 40.00 38.72 39.54 717,702 -0.05(-0.13%)
Jan 04, 2016 38.58 39.94 38.31 39.59 1,083,592 -0.02(-0.05%)
Dec 31, 2015 39.29 39.61 39.61 39.61 676,000 +0.38(+0.97%)
Dec 30, 2015 38.25 39.51 37.67 39.23 376,330 +0.78(+2.03%)
Dec 29, 2015 37.95 38.62 37.03 38.45 651,970 +0.75(+1.99%)
Dec 28, 2015 38.57 39.37 37.25 37.70 524,675 -1.18(-3.03%)
Dec 24, 2015 39.11 38.88 38.88 38.88 297,300 -0.18(-0.46%)
Dec 23, 2015 36.94 39.18 36.81 39.06 908,883 +2.11(+5.71%)
Dec 22, 2015 35.52 37.00 35.31 36.95 497,304 +1.46(+4.11%)
Dec 21, 2015 35.42 35.78 34.61 35.49 426,208 +0.29(+0.82%)
Dec 18, 2015 35.90 36.23 34.53 35.20 622,184 -0.80(-2.22%)
Dec 17, 2015 36.98 36.98 35.83 36.00 330,898 -0.98(-2.65%)
Dec 16, 2015 36.34 37.00 35.26 36.98 534,603 +0.94(+2.61%)
Dec 15, 2015 35.97 36.48 34.90 36.04 357,657 +0.57(+1.61%)
Dec 14, 2015 36.09 36.56 34.81 35.47 414,224 -0.54(-1.50%)
Dec 11, 2015 36.82 36.97 35.05 36.01 512,849 -1.46(-3.90%)
Dec 10, 2015 36.25 37.94 35.98 37.47 502,674 +1.40(+3.88%)
Dec 09, 2015 35.38 36.99 35.38 36.07 418,982 +1.04(+2.97%)
Dec 08, 2015 34.71 35.79 33.83 35.03 552,306 -0.64(-1.79%)
Dec 07, 2015 35.72 36.29 33.58 35.67 678,089 -0.58(-1.60%)
Dec 04, 2015 36.38 37.02 35.29 36.25 354,769 -0.51(-1.39%)
Dec 03, 2015 36.72 37.42 35.92 36.76 369,675 +0.05(+0.14%)
Dec 02, 2015 37.19 37.33 36.33 36.71 369,846 -0.32(-0.86%)
Dec 01, 2015 37.20 37.61 36.73 37.03 427,201 -0.17(-0.46%)
Nov 30, 2015 38.03 38.46 37.10 37.20 196,690 -0.57(-1.51%)
Nov 27, 2015 37.81 37.90 37.55 37.77 40,370 -0.09(-0.24%)
Nov 25, 2015 37.89 37.86 37.86 37.86 200,100 -0.30(-0.79%)
Nov 24, 2015 38.85 39.20 37.80 38.16 366,162 -0.25(-0.65%)
Nov 23, 2015 38.76 39.19 38.00 38.41 172,599 +0.01(+0.03%)
Nov 20, 2015 39.25 39.96 37.61 38.40 293,128 -0.85(-2.17%)
Nov 19, 2015 38.33 39.60 38.30 39.25 596,728 +1.36(+3.59%)
Nov 18, 2015 36.09 38.20 35.96 37.89 592,252 +1.90(+5.28%)
Nov 17, 2015 34.60 36.13 34.00 35.99 522,502 +1.02(+2.92%)
Nov 16, 2015 33.15 37.24 33.15 34.97 974,251 +1.84(+5.55%)
Nov 13, 2015 33.02 34.09 32.01 33.13 486,757 -0.55(-1.63%)
Nov 12, 2015 34.17 34.20 33.23 33.68 163,087 -0.69(-2.01%)
Nov 11, 2015 35.34 36.09 32.90 34.37 455,632 -0.81(-2.30%)
Nov 10, 2015 35.00 35.98 34.91 35.18 229,185 -0.07(-0.20%)
Nov 09, 2015 36.04 37.00 35.10 35.25 211,940 -0.75(-2.08%)
Nov 06, 2015 36.12 36.50 34.94 36.00 311,975 -0.15(-0.41%)
Nov 05, 2015 35.25 37.00 34.25 36.15 904,775 +2.64(+7.88%)
Nov 04, 2015 33.75 34.14 32.30 33.51 242,563 -0.18(-0.53%)
Nov 03, 2015 33.50 33.90 32.06 33.69 504,521 +0.43(+1.29%)
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.