Chronicle Journal: Finance

Sunoco LP (NY: SUN )

38.01 USD -0.07 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 27.09 27.09 27.09 0 -0.21(-0.77%)
Aug 30, 2018 27.54 27.54 27.23 27.30 174,620 -0.17(-0.62%)
Aug 29, 2018 27.60 27.74 27.37 27.47 267,399 -0.06(-0.22%)
Aug 28, 2018 27.64 27.64 27.36 27.53 187,611 -0.06(-0.22%)
Aug 27, 2018 27.50 27.64 27.31 27.59 199,853 +0.07(+0.25%)
Aug 24, 2018 27.61 27.61 27.23 27.52 684,100 +0.10(+0.36%)
Aug 23, 2018 27.85 27.88 27.37 27.42 215,797 -0.41(-1.47%)
Aug 22, 2018 27.82 27.96 27.61 27.83 279,722 +0.03(+0.11%)
Aug 21, 2018 27.36 27.88 27.26 27.80 389,406 +0.43(+1.57%)
Aug 20, 2018 27.07 27.54 26.80 27.37 279,694 +0.43(+1.60%)
Aug 17, 2018 27.00 27.09 26.63 26.94 241,200 +0.28(+1.05%)
Aug 16, 2018 26.78 26.92 26.40 26.66 313,496 +0.11(+0.41%)
Aug 15, 2018 26.75 26.81 26.09 26.55 409,451 -0.40(-1.48%)
Aug 14, 2018 27.20 27.38 26.87 26.95 325,302 -0.23(-0.85%)
Aug 13, 2018 27.82 27.95 27.18 27.18 481,824 -0.64(-2.30%)
Aug 10, 2018 27.41 28.15 27.33 27.82 1,052,200 +0.35(+1.27%)
Aug 09, 2018 27.00 27.88 26.80 27.47 1,030,334 +1.52(+5.86%)
Aug 08, 2018 25.97 26.09 25.80 25.95 343,306 -0.14(-0.54%)
Aug 07, 2018 26.82 26.94 25.95 26.09 414,439 -0.67(-2.50%)
Aug 06, 2018 27.06 27.09 26.70 26.76 533,756 -1.01(-3.64%)
Aug 03, 2018 27.57 28.10 27.57 27.77 700,200 +0.29(+1.06%)
Aug 02, 2018 27.01 28.10 26.90 27.48 786,800 +0.58(+2.16%)
Aug 01, 2018 26.67 27.00 26.48 26.90 469,755 +0.21(+0.79%)
Jul 31, 2018 26.64 26.79 26.26 26.69 423,306 +0.22(+0.83%)
Jul 30, 2018 26.62 26.68 26.36 26.47 269,940 +0.13(+0.49%)
Jul 27, 2018 26.55 26.65 26.32 26.34 251,700 -0.28(-1.05%)
Jul 26, 2018 26.44 26.65 26.30 26.62 271,223 +0.21(+0.80%)
Jul 25, 2018 26.27 26.51 26.06 26.41 183,180 +0.25(+0.96%)
Jul 24, 2018 26.44 26.52 26.18 26.16 196,978 -0.13(-0.49%)
Jul 23, 2018 25.82 26.32 25.65 26.29 350,459 +0.49(+1.90%)
Jul 20, 2018 25.79 25.93 25.75 25.80 183,778 -0.02(-0.08%)
Jul 19, 2018 25.76 26.30 25.75 25.82 236,461 +0.21(+0.82%)
Jul 18, 2018 25.84 25.84 25.42 25.61 216,606 +0.23(+0.91%)
Jul 17, 2018 25.70 25.70 25.28 25.38 153,452 -0.32(-1.25%)
Jul 16, 2018 25.28 25.72 25.15 25.70 157,092 +0.38(+1.50%)
Jul 13, 2018 25.19 25.47 25.10 25.32 122,040 +0.11(+0.44%)
Jul 12, 2018 25.09 25.28 25.02 25.21 142,797 +0.08(+0.32%)
Jul 11, 2018 25.16 25.40 25.03 25.13 258,053 -0.02(-0.08%)
Jul 10, 2018 25.20 25.66 25.08 25.15 250,013 -0.05(-0.20%)
Jul 09, 2018 24.93 25.50 24.90 25.20 316,674 +0.31(+1.25%)
Jul 06, 2018 24.92 25.11 24.83 24.89 294,592 -0.16(-0.64%)
Jul 05, 2018 25.25 25.55 24.80 25.05 520,092 -0.09(-0.36%)
Jul 03, 2018 25.14 25.14 25.14 0 +0.62(+2.53%)
Jul 02, 2018 24.77 24.95 24.50 24.52 327,492 -0.44(-1.76%)
Jun 29, 2018 24.76 25.03 24.46 24.96 458,416 +0.22(+0.89%)
Jun 28, 2018 24.98 25.01 24.54 24.74 425,743 -0.28(-1.12%)
Jun 27, 2018 24.77 25.32 24.63 25.02 656,414 +0.34(+1.38%)
Jun 26, 2018 24.70 24.95 24.60 24.68 418,058 -0.02(-0.08%)
Jun 25, 2018 25.35 25.35 24.68 24.70 419,536 -0.48(-1.91%)
Jun 22, 2018 25.56 25.68 25.15 25.18 275,306 -0.12(-0.47%)
Jun 21, 2018 25.51 25.55 25.25 25.30 207,245 -0.21(-0.82%)
Jun 20, 2018 25.78 25.98 25.45 25.51 174,262 -0.13(-0.51%)
Jun 19, 2018 25.60 26.03 25.60 25.64 275,566 -0.15(-0.58%)
Jun 18, 2018 25.36 25.88 25.36 25.79 502,231 +0.43(+1.70%)
Jun 15, 2018 25.84 25.26 25.36 549,204 -0.48(-1.86%)
Jun 14, 2018 26.10 26.16 25.80 25.84 380,044 -0.26(-1.00%)
Jun 13, 2018 26.35 26.40 26.00 26.10 304,237 -0.20(-0.76%)
Jun 12, 2018 26.52 26.57 26.20 26.30 290,882 -0.23(-0.87%)
Jun 11, 2018 26.19 26.78 26.11 26.53 368,499 +0.33(+1.26%)
Jun 08, 2018 26.08 26.48 25.88 26.20 361,027 +0.07(+0.27%)
Jun 07, 2018 26.25 26.43 26.04 26.13 472,550 -0.04(-0.15%)
Jun 06, 2018 26.15 26.17 173,656 -0.26(-0.98%)
Jun 05, 2018 26.21 26.61 26.21 26.43 148,562 +0.23(+0.88%)
Jun 04, 2018 26.25 26.36 26.02 26.20 447,447 +0.01(+0.04%)
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.