SUN - Sunoco LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201730.7931.0830.4130.4330.43197,400
Oct 19, 201730.2830.8029.8030.8030.80668,300
Oct 18, 201731.3331.5030.3230.4530.45618,300
Oct 17, 201731.5031.7131.0531.3231.32208,400
Oct 16, 201731.9731.9831.4431.6031.60302,400
Oct 13, 201732.4832.4830.6931.6931.691,243,300
Oct 12, 201731.6232.4131.4932.3832.38354,900
Oct 11, 201731.8531.8731.4331.7931.79175,600
Oct 10, 201731.9132.1631.6731.6831.68216,400
Oct 09, 201731.7331.9131.6731.9131.91109,300
Oct 06, 201731.5032.0031.5031.7331.73209,000
Oct 05, 201731.8232.0531.5431.6431.64244,400
Oct 04, 201731.8032.1831.6631.8731.87291,900
Oct 03, 201731.3531.8731.1131.8731.87205,000
Oct 02, 201730.9431.4130.9431.2731.27212,100
Sep 29, 201730.9031.5730.8831.1031.10686,000
Sep 28, 201730.8530.9630.4230.6430.64166,900
Sep 27, 201730.9031.0330.7930.8930.89169,800
Sep 26, 201730.7731.0930.7730.9830.98149,800
Sep 25, 201730.9031.1530.7330.7630.76265,000
Sep 22, 201730.8231.1730.7330.9030.90176,900
Sep 21, 201731.0831.1430.7030.7730.77214,200
Sep 20, 201731.5031.7431.1131.1531.15255,900
Sep 19, 201731.6032.0031.3831.4931.49168,100
Sep 18, 201731.7232.0931.5231.5231.52167,100
Sep 15, 201731.5331.7531.2531.6431.64252,300
Sep 14, 201731.9231.9331.4431.6231.62178,700
Sep 13, 201731.7031.8431.5631.7731.77142,600
Sep 12, 201731.8331.8931.5831.6331.63131,200
Sep 11, 201732.0032.0431.5531.7131.71138,300
Sep 08, 201731.8632.0431.7031.8631.86155,900
Sep 07, 201731.7032.0331.7031.8931.89184,800
Sep 06, 201731.5731.8931.3831.6431.64200,600
Sep 05, 201732.0432.0831.2731.3231.32234,600
Sep 01, 201731.3432.0431.1731.9731.97354,700
Aug 31, 201731.4931.6330.9531.3131.31304,900
Aug 30, 201731.1531.4931.0031.4331.43128,400
Aug 29, 201730.8431.4030.7531.2331.23150,700
Aug 28, 201731.2331.3430.9931.0331.03170,800
Aug 25, 201731.1531.4230.9231.2231.22158,800
Aug 24, 201731.0931.3530.9831.1531.15138,200
Aug 23, 201730.7431.2530.6431.1631.16268,500
Aug 22, 201730.3230.9930.2430.7730.77173,200
Aug 21, 201730.4330.4530.1030.3230.32209,400
Aug 18, 201730.4730.6829.9130.4430.44312,300
Aug 17, 201730.5130.8630.4030.4930.49231,600
Aug 16, 201730.7330.7530.3630.5530.55323,200
Aug 15, 201731.3931.3930.0930.5530.55483,500
Aug 14, 201731.1131.5931.0131.2431.24199,200
Aug 11, 201731.0131.7630.8031.0231.02371,900
Aug 10, 201731.5831.9430.8831.1731.17345,600
Aug 09, 201730.0031.9730.0031.7531.75997,400
Aug 08, 201730.5631.0129.7230.2630.26580,700
Aug 07, 201731.1331.5030.7530.7630.76358,300
Aug 04, 201731.0431.5030.8331.2431.24517,900
Aug 03, 201731.3731.5230.6931.0031.00497,800
Aug 03, 20170.826 Dividend
Aug 02, 201732.3432.4731.9432.0531.22760,100
Aug 01, 201732.5032.6732.2132.2431.41536,600
Jul 31, 201732.3732.4931.7232.3231.49442,200
Jul 28, 201731.8632.4831.7732.3731.54497,100
Jul 27, 201731.5131.9431.3631.8631.04285,600
Jul 26, 201731.9231.9431.4031.4430.63192,600
Jul 25, 201731.4831.9731.4831.8030.98368,900
Jul 24, 201730.5231.4830.5131.3930.58382,500
Jul 21, 201731.2631.4030.4830.5229.73364,600
Jul 20, 201731.1431.2630.8431.0830.28161,500
Jul 19, 201731.3031.4431.0031.1430.34210,800
Jul 18, 201730.9831.3530.8431.1430.34364,500
Jul 17, 201730.7331.1630.7030.9630.16267,700
Jul 14, 201730.7031.0030.6930.8630.06310,000
Jul 13, 201730.6330.9430.5030.6729.88432,000
Jul 12, 201730.5330.6730.3630.4329.65198,900
Jul 11, 201730.0530.6430.0530.3529.57178,200
Jul 10, 201730.0230.3829.8830.1929.41410,700
Jul 07, 201730.1630.6930.0030.6929.90175,400
Jul 06, 201730.2530.4530.0730.2429.46141,700
Jul 05, 201730.4030.5430.1030.3529.57263,400
Jul 03, 201730.6330.8530.5230.6329.84187,900
Jun 30, 201730.7030.8230.2530.6129.82296,200
Jun 29, 201730.5230.8530.4630.6429.85239,400
Jun 28, 201730.0030.7530.0030.3529.57234,000
Jun 27, 201730.6130.7830.0430.1829.40276,500
Jun 26, 201730.3430.7130.1330.4829.69258,200
Jun 23, 201730.1130.7629.5530.3729.59493,800
Jun 22, 201729.4130.1429.4030.1129.33324,200
Jun 21, 201729.5329.6529.2429.4228.66191,200
Jun 20, 201729.7229.7929.1229.4428.68371,000
Jun 19, 201730.0030.2229.7829.9129.14298,900
Jun 16, 201729.7630.0829.5229.9229.15364,400
Jun 15, 201729.5029.7829.4829.7028.93218,000
Jun 14, 201730.1130.1529.6029.8029.03259,200
Jun 13, 201730.0730.2829.8730.0329.26189,000
Jun 12, 201730.0230.3130.0030.0129.24123,500
Jun 09, 201730.0430.1729.6730.0229.25182,100
Jun 08, 201729.5430.1129.4829.9529.18195,500
Jun 07, 201729.9530.2329.5829.6528.89240,800
Jun 06, 201730.0430.1929.7930.0229.25159,600
Jun 05, 201730.4730.5330.1930.2029.42134,800
Jun 02, 201730.1830.7330.0330.4529.67354,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...