Chronicle Journal: Finance

Sunoco LP (NY: SUN )

35.13 USD +0.26 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 28.60 28.70 27.77 28.30 518,093 -0.20(-0.70%)
Jan 30, 2017 28.56 28.56 28.01 28.50 518,332 +0.02(+0.07%)
Jan 27, 2017 28.21 28.63 28.20 28.48 655,729 +0.11(+0.39%)
Jan 26, 2017 27.93 28.42 27.93 28.37 645,242 +0.45(+1.61%)
Jan 25, 2017 27.81 28.02 27.67 27.92 717,384 +0.44(+1.60%)
Jan 24, 2017 27.01 27.63 27.01 27.48 774,802 +0.58(+2.16%)
Jan 23, 2017 26.81 26.97 26.64 26.90 437,417 +0.20(+0.75%)
Jan 20, 2017 26.75 26.77 26.55 26.70 651,210 +0.04(+0.15%)
Jan 19, 2017 26.60 26.91 26.51 26.66 454,418 -0.02(-0.07%)
Jan 18, 2017 26.73 26.98 26.50 26.68 2,689,224 -0.08(-0.30%)
Jan 17, 2017 26.98 27.20 26.47 26.76 805,352 +0.11(+0.41%)
Jan 13, 2017 26.65 26.65 26.65 0 -0.23(-0.86%)
Jan 12, 2017 26.96 27.10 26.71 26.88 357,205 -0.16(-0.59%)
Jan 11, 2017 26.76 27.11 26.76 27.04 370,294 +0.29(+1.08%)
Jan 10, 2017 27.40 27.50 26.74 26.75 847,049 -0.62(-2.27%)
Jan 09, 2017 26.85 27.56 26.33 27.37 894,576 +0.54(+2.01%)
Jan 06, 2017 27.20 27.42 26.75 26.83 1,040,582 -0.37(-1.36%)
Jan 05, 2017 27.59 27.76 27.18 27.20 1,026,991 -0.25(-0.91%)
Jan 04, 2017 27.01 27.83 27.01 27.45 991,017 +0.45(+1.67%)
Jan 03, 2017 27.00 27.16 26.90 27.00 1,195,537 +0.11(+0.41%)
Dec 30, 2016 26.89 26.89 26.89 0 +0.19(+0.71%)
Dec 29, 2016 26.51 27.02 26.31 26.70 691,530 +0.07(+0.26%)
Dec 28, 2016 27.50 27.50 26.61 26.63 774,877 -0.60(-2.20%)
Dec 27, 2016 27.41 28.06 27.23 27.23 1,398,357 +0.25(+0.93%)
Dec 23, 2016 26.98 26.98 26.98 0 +0.46(+1.73%)
Dec 22, 2016 24.15 26.93 24.15 26.52 4,025,416 +2.98(+12.66%)
Dec 21, 2016 22.83 23.74 22.81 23.54 1,950,770 +1.40(+6.32%)
Dec 20, 2016 24.01 24.15 21.90 22.14 2,943,882 -1.93(-8.02%)
Dec 19, 2016 24.34 24.45 23.83 24.07 1,238,235 -0.39(-1.59%)
Dec 16, 2016 24.29 24.95 24.25 24.46 1,135,559 +0.17(+0.70%)
Dec 15, 2016 24.18 24.84 24.08 24.29 930,556 +0.05(+0.21%)
Dec 14, 2016 24.79 24.85 24.16 24.24 702,179 -0.56(-2.26%)
Dec 13, 2016 24.81 25.20 24.69 24.80 899,918 +0.07(+0.28%)
Dec 12, 2016 25.06 25.10 24.50 24.73 1,025,694 +0.19(+0.77%)
Dec 09, 2016 24.33 24.73 24.32 24.54 824,739 +0.23(+0.95%)
Dec 08, 2016 24.31 24.72 24.13 24.31 745,931 +0.09(+0.37%)
Dec 07, 2016 24.50 24.69 24.02 24.22 747,590 -0.22(-0.90%)
Dec 06, 2016 25.03 25.23 24.42 24.44 1,160,830 -0.55(-2.20%)
Dec 05, 2016 24.89 25.14 24.51 24.99 1,160,108 +0.48(+1.96%)
Dec 02, 2016 23.97 24.70 23.90 24.51 1,164,414 +0.76(+3.20%)
Dec 01, 2016 25.06 25.49 23.28 23.75 2,449,481 -0.35(-1.45%)
Nov 30, 2016 22.36 24.19 22.35 24.10 3,698,911 +2.68(+12.51%)
Nov 29, 2016 21.69 21.69 21.13 21.42 1,523,678 +0.21(+0.99%)
Nov 28, 2016 21.81 21.96 21.20 21.21 1,007,830 -0.59(-2.71%)
Nov 25, 2016 21.52 21.97 21.38 21.80 654,201 +0.36(+1.68%)
Nov 23, 2016 21.44 21.44 21.44 0 +0.17(+0.80%)
Nov 22, 2016 22.99 23.00 21.25 21.27 5,945,311 -1.64(-7.16%)
Nov 21, 2016 23.50 23.65 22.62 22.91 3,051,764 -0.90(-3.78%)
Nov 18, 2016 24.35 24.60 23.79 23.81 1,129,591 -0.46(-1.90%)
Nov 17, 2016 24.82 25.06 24.10 24.27 839,861 -0.38(-1.54%)
Nov 16, 2016 24.86 25.22 24.45 24.65 786,203 -0.29(-1.16%)
Nov 15, 2016 24.21 24.95 24.02 24.94 1,377,526 +1.04(+4.35%)
Nov 14, 2016 24.75 25.04 23.89 23.90 1,424,960 -0.63(-2.57%)
Nov 11, 2016 25.00 25.10 24.26 24.53 1,278,147 -0.45(-1.80%)
Nov 10, 2016 27.78 28.00 24.96 24.98 1,663,891 -2.14(-7.89%)
Nov 09, 2016 25.51 27.12 25.50 27.12 999,625 +1.47(+5.73%)
Nov 08, 2016 26.75 26.75 25.50 25.65 1,044,557 -1.21(-4.50%)
Nov 07, 2016 26.85 27.04 26.60 26.86 625,814 +0.60(+2.28%)
Nov 04, 2016 26.51 26.80 26.18 26.26 584,515 -0.26(-0.98%)
Nov 03, 2016 27.30 27.37 26.02 26.52 661,247 -1.40(-5.01%)
Nov 02, 2016 28.59 28.59 27.77 27.92 625,450 -0.54(-1.90%)
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.