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 30, 2015 49.81 50.84 49.81 50.14 258,965 -0.02(-0.04%)
Jan 29, 2015 50.86 52.15 49.46 50.16 183,937 -0.77(-1.51%)
Jan 28, 2015 52.01 52.75 50.63 50.93 410,034 -0.71(-1.37%)
Jan 27, 2015 52.52 52.73 50.49 51.64 305,356 -0.26(-0.50%)
Jan 26, 2015 50.86 52.45 50.30 51.90 323,041 +0.60(+1.17%)
Jan 23, 2015 50.24 52.25 49.39 51.30 323,316 +1.06(+2.11%)
Jan 22, 2015 49.50 50.30 49.00 50.24 331,733 +0.74(+1.49%)
Jan 21, 2015 49.43 49.99 48.56 49.50 243,204 +0.19(+0.39%)
Jan 20, 2015 48.61 49.45 47.94 49.31 181,496 +0.68(+1.40%)
Jan 16, 2015 48.94 50.00 48.57 48.63 219,231 +0.33(+0.68%)
Jan 15, 2015 47.33 48.61 47.20 48.30 146,901 +1.17(+2.48%)
Jan 14, 2015 46.81 47.99 45.00 47.13 161,047 -0.28(-0.59%)
Jan 13, 2015 47.94 48.32 46.58 47.41 145,730 -0.34(-0.71%)
Jan 12, 2015 48.53 49.44 45.77 47.75 190,381 -0.98(-2.01%)
Jan 09, 2015 48.76 50.09 47.57 48.73 186,287 +0.23(+0.47%)
Jan 08, 2015 48.68 49.99 47.49 48.50 173,576 +0.47(+0.98%)
Jan 07, 2015 48.27 50.16 47.11 48.03 138,706 -0.23(-0.48%)
Jan 06, 2015 48.60 49.11 46.01 48.26 240,579 +0.00(+0.00%)
Jan 05, 2015 49.21 49.65 47.91 48.26 165,683 -0.88(-1.79%)
Jan 02, 2015 49.74 50.07 48.70 49.14 187,329 -0.63(-1.27%)
Dec 31, 2014 49.81 49.77 49.77 49.77 196,800 +0.02(+0.04%)
Dec 30, 2014 48.56 50.39 47.94 49.75 190,041 +0.69(+1.41%)
Dec 29, 2014 47.52 49.85 47.52 49.06 188,410 +1.22(+2.55%)
Dec 26, 2014 47.44 48.02 47.04 47.84 102,593 +0.60(+1.27%)
Dec 24, 2014 46.84 47.24 47.24 47.24 40,300 +0.28(+0.60%)
Dec 23, 2014 46.50 48.15 46.20 46.96 98,662 +0.85(+1.84%)
Dec 22, 2014 45.89 46.66 45.67 46.11 97,058 +0.04(+0.09%)
Dec 19, 2014 44.73 46.18 44.73 46.07 324,307 +1.08(+2.40%)
Dec 18, 2014 46.35 46.59 44.12 44.99 117,257 +0.50(+1.12%)
Dec 17, 2014 43.35 45.27 43.35 44.49 217,585 +0.57(+1.30%)
Dec 16, 2014 43.65 45.00 43.19 43.92 186,554 -0.18(-0.41%)
Dec 15, 2014 45.76 45.77 43.20 44.10 209,800 -1.37(-3.01%)
Dec 12, 2014 45.07 45.67 44.42 45.47 119,603 -0.03(-0.07%)
Dec 11, 2014 43.26 45.57 43.26 45.50 209,426 +1.76(+4.02%)
Dec 10, 2014 44.55 44.70 43.33 43.74 164,616 -1.28(-2.84%)
Dec 09, 2014 45.05 45.40 44.86 45.02 276,417 -0.59(-1.29%)
Dec 08, 2014 46.70 47.00 44.80 45.61 241,663 -1.55(-3.29%)
Dec 05, 2014 46.16 47.34 46.01 47.16 220,516 +0.68(+1.46%)
Dec 04, 2014 46.07 47.37 46.00 46.48 190,142 +0.07(+0.15%)
Dec 03, 2014 45.47 46.92 45.29 46.41 209,003 +1.37(+3.04%)
Dec 02, 2014 43.55 45.07 43.10 45.04 163,892 +1.04(+2.36%)
Dec 01, 2014 46.50 46.50 43.61 44.00 330,090 -2.96(-6.30%)
Nov 28, 2014 46.66 47.00 45.25 46.96 130,642 +0.10(+0.21%)
Nov 26, 2014 46.06 46.86 46.86 46.86 194,800 +0.97(+2.11%)
Nov 25, 2014 45.83 46.54 45.53 45.89 117,295 +0.08(+0.17%)
Nov 24, 2014 46.16 46.75 45.70 45.81 83,669 -0.39(-0.84%)
Nov 21, 2014 46.38 46.38 45.54 46.20 574,657 -0.01(-0.02%)
Nov 20, 2014 45.47 47.62 45.47 46.21 1,469,425 +0.68(+1.49%)
Nov 19, 2014 45.81 46.15 45.47 45.53 170,481 -0.42(-0.91%)
Nov 18, 2014 45.69 46.23 45.65 45.95 217,626 +0.26(+0.57%)
Nov 17, 2014 45.36 46.01 44.82 45.69 93,497 +0.02(+0.04%)
Nov 14, 2014 44.01 46.00 43.95 45.67 273,176 +0.19(+0.42%)
Nov 13, 2014 45.50 46.25 44.56 45.48 351,201 +0.21(+0.46%)
Nov 12, 2014 45.00 46.23 44.66 45.27 221,925 +0.22(+0.49%)
Nov 11, 2014 45.27 46.08 44.52 45.05 186,300 -0.45(-0.99%)
Nov 10, 2014 45.55 45.77 44.55 45.50 215,181 -0.11(-0.24%)
Nov 07, 2014 44.12 46.25 43.74 45.61 314,341 +1.21(+2.73%)
Nov 06, 2014 44.62 45.54 44.24 44.40 144,382 -0.60(-1.33%)
Nov 05, 2014 44.83 45.10 43.58 45.00 272,694 +0.03(+0.07%)
Nov 04, 2014 44.22 45.83 44.00 44.97 387,385 -0.44(-0.97%)
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.