Sunoco LP (SUN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

32.94-0.09 (-0.27%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 09, 2021	33.10	33.28	32.74	32.94	32.94	242,500
Apr 08, 2021	33.03	33.10	32.75	33.09	33.09	168,900
Apr 07, 2021	32.75	33.07	32.66	33.03	33.03	251,400
Apr 06, 2021	32.56	32.80	32.35	32.74	32.74	274,400
Apr 05, 2021	32.57	32.71	32.27	32.52	32.52	263,500
Apr 01, 2021	31.83	32.45	31.62	32.44	32.44	336,700
Mar 31, 2021	32.22	32.38	31.80	31.84	31.84	389,100
Mar 30, 2021	32.28	32.41	32.02	32.20	32.20	138,500
Mar 29, 2021	32.29	32.75	31.99	32.59	32.59	679,200
Mar 26, 2021	31.72	32.65	31.64	32.37	32.37	940,400
Mar 25, 2021	31.13	31.80	30.88	31.78	31.78	274,700
Mar 24, 2021	31.44	31.62	31.29	31.49	31.49	245,600
Mar 23, 2021	31.09	31.40	30.83	31.09	31.09	430,600
Mar 22, 2021	31.39	31.65	31.08	31.09	31.09	507,500
Mar 19, 2021	31.50	31.74	31.26	31.37	31.37	477,500
Mar 18, 2021	32.00	32.15	31.19	31.28	31.28	429,300
Mar 17, 2021	32.29	32.42	31.95	32.15	32.15	504,200
Mar 16, 2021	32.57	32.57	32.11	32.15	32.15	561,900
Mar 15, 2021	32.32	32.88	32.32	32.51	32.51	346,300
Mar 12, 2021	32.15	32.46	32.01	32.33	32.33	278,300
Mar 11, 2021	31.92	32.25	31.60	32.06	32.06	462,600
Mar 10, 2021	31.50	31.94	31.40	31.81	31.81	373,800
Mar 09, 2021	31.81	31.87	31.28	31.35	31.35	640,100
Mar 08, 2021	31.70	31.88	31.20	31.59	31.59	400,000
Mar 05, 2021	31.99	32.12	30.64	31.39	31.39	436,100
Mar 04, 2021	31.46	31.99	31.05	31.56	31.56	593,700
Mar 03, 2021	31.69	32.08	31.38	31.44	31.44	292,900
Mar 02, 2021	31.42	31.62	31.20	31.56	31.56	273,500
Mar 01, 2021	31.15	31.67	31.07	31.41	31.41	436,000
Feb 26, 2021	31.47	31.47	30.55	30.60	30.60	725,000
Feb 25, 2021	32.14	32.20	31.23	31.31	31.31	510,800
Feb 24, 2021	31.60	32.55	31.26	31.92	31.92	983,000
Feb 23, 2021	30.87	31.45	30.01	31.35	31.35	443,500
Feb 22, 2021	30.99	31.19	30.80	31.01	31.01	353,400
Feb 19, 2021	30.66	31.50	30.50	31.00	31.00	443,300
Feb 18, 2021	31.50	31.63	30.47	30.58	30.58	810,500
Feb 17, 2021	31.76	31.94	31.55	31.78	31.78	775,600
Feb 16, 2021	31.89	31.99	31.60	31.76	31.76	449,600
Feb 12, 2021	31.71	31.88	31.50	31.59	31.59	220,600
Feb 11, 2021	32.30	32.34	31.75	31.80	31.80	338,600
Feb 10, 2021	32.48	32.50	32.02	32.36	32.36	362,500
Feb 09, 2021	32.41	32.65	32.12	32.47	32.47	411,800
Feb 08, 2021	32.26	32.73	32.07	32.73	32.73	802,600
Feb 05, 2021	32.15	32.38	31.68	32.33	32.33	522,100
Feb 05, 2021	0.826 Dividend
Feb 04, 2021	32.74	33.00	32.46	33.00	32.17	915,100
Feb 03, 2021	32.02	32.87	32.02	32.61	31.79	644,200
Feb 02, 2021	32.55	32.59	31.63	31.98	31.18	674,700
Feb 01, 2021	31.60	32.30	31.47	31.87	31.07	1,026,200
Jan 29, 2021	30.72	31.55	30.70	31.28	30.50	476,400
Jan 28, 2021	30.31	30.79	30.12	30.69	29.92	253,700
Jan 27, 2021	30.50	30.69	30.11	30.31	29.55	424,400
Jan 26, 2021	31.05	31.45	30.61	30.75	29.98	470,900
Jan 25, 2021	31.02	31.38	30.51	30.97	30.19	339,900
Jan 22, 2021	30.94	31.26	30.63	30.97	30.19	498,400
Jan 21, 2021	31.15	31.25	30.25	31.00	30.22	451,600
Jan 20, 2021	30.73	31.17	30.55	30.79	30.02	343,300
Jan 19, 2021	30.75	30.89	30.34	30.51	29.75	533,900
Jan 15, 2021	30.39	30.70	30.00	30.24	29.48	335,600
Jan 14, 2021	30.00	30.53	29.89	30.21	29.45	769,100
Jan 13, 2021	29.85	30.10	29.54	29.89	29.14	284,600
Jan 12, 2021	29.78	30.10	29.45	29.88	29.13	334,000
Jan 11, 2021	28.63	29.65	28.56	29.43	28.69	561,000
Jan 08, 2021	29.27	29.27	28.49	28.76	28.04	510,600
Jan 07, 2021	29.08	29.32	28.80	28.85	28.13	414,000
Jan 06, 2021	29.49	29.77	28.95	28.96	28.24	593,800
Jan 05, 2021	28.77	29.66	28.75	29.20	28.47	377,800
Jan 04, 2021	29.00	29.25	28.33	28.61	27.89	320,500
Dec 31, 2020	28.77	29.05	28.61	28.78	28.06	218,300
Dec 30, 2020	28.55	28.87	28.40	28.70	27.98	285,800
Dec 29, 2020	28.52	28.55	28.18	28.39	27.68	333,000
Dec 28, 2020	28.96	28.97	28.07	28.26	27.55	316,200
Dec 24, 2020	28.88	28.88	28.40	28.58	27.86	75,000
Dec 23, 2020	28.50	29.01	28.50	28.72	28.00	226,900
Dec 22, 2020	28.65	28.90	28.38	28.47	27.76	184,900
Dec 21, 2020	28.35	29.12	27.88	28.86	28.14	771,500
Dec 18, 2020	29.50	29.53	28.75	28.99	28.26	695,100
Dec 17, 2020	29.11	29.70	29.05	29.35	28.62	662,400
Dec 16, 2020	29.88	29.88	28.95	29.05	28.32	504,500
Dec 15, 2020	30.05	30.24	29.39	29.78	29.03	280,400
Dec 14, 2020	30.94	30.94	29.64	29.75	29.01	342,500
Dec 11, 2020	30.05	30.73	30.01	30.62	29.85	283,800
Dec 10, 2020	29.30	30.49	29.30	30.26	29.50	572,900
Dec 09, 2020	29.12	30.00	29.12	29.29	28.56	340,000
Dec 08, 2020	28.92	29.45	28.81	29.29	28.56	489,500
Dec 07, 2020	28.99	29.10	28.55	28.89	28.17	305,200
Dec 04, 2020	28.80	29.23	28.71	28.91	28.19	351,400
Dec 03, 2020	28.19	28.78	28.03	28.54	27.83	383,000
Dec 02, 2020	28.30	28.65	27.82	28.16	27.46	195,300
Dec 01, 2020	28.17	28.44	27.80	28.22	27.51	229,500
Nov 30, 2020	28.35	28.50	27.58	27.79	27.09	475,800
Nov 27, 2020	29.01	29.20	28.41	28.81	28.09	156,600
Nov 25, 2020	29.10	29.39	28.91	29.15	28.42	287,500
Nov 24, 2020	29.10	29.46	28.93	29.15	28.42	425,300
Nov 23, 2020	29.08	29.58	28.74	28.75	28.03	416,200
Nov 20, 2020	28.83	29.25	28.63	28.81	28.09	260,100
Nov 19, 2020	28.30	29.23	27.95	28.95	28.23	513,000
Nov 18, 2020	29.30	29.45	27.87	27.95	27.25	708,900
Nov 17, 2020	28.56	29.42	28.15	29.15	28.42	867,200
Nov 16, 2020	27.44	29.06	27.33	28.56	27.85	964,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,128.80+31.63(+0.77%)

Dow 3033,800.60+297.03(+0.89%)

Nasdaq13,900.19+211.39(+1.54%)

Sunoco LP (SUN)

S&P 500
4,128.80
+31.63(+0.77%)

Dow 30
33,800.60
+297.03(+0.89%)

Nasdaq
13,900.19
+211.39(+1.54%)