Advertisement
Advertisement
U.S. Markets close in 2 hrs 42 mins
Advertisement
Advertisement
Advertisement
Advertisement

Sunoco LP (SUN)

NYSE - Nasdaq Real Time Price. Currency in USD
41.98+0.38 (+0.91%)
As of 01:17PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 202341.5042.1341.5041.9841.98135,454
Mar 17, 202342.3642.3641.5441.6041.60260,100
Mar 16, 202341.2641.9740.8141.9241.92234,100
Mar 15, 202342.5442.5641.0741.9141.91360,100
Mar 14, 202343.4644.2642.7943.2543.25192,300
Mar 13, 202343.8944.2242.6143.1843.18277,900
Mar 10, 202344.9245.2844.5944.7244.72169,200
Mar 09, 202344.3544.8944.3344.8044.80491,700
Mar 08, 202345.1045.3344.0144.3144.31243,100
Mar 07, 202345.8846.1045.0845.1645.16123,900
Mar 06, 202345.4246.2245.4246.0346.03133,800
Mar 03, 202345.0145.8945.0145.4245.42267,900
Mar 02, 202345.4245.7345.1245.5445.54263,000
Mar 01, 202345.5045.7544.7945.3545.35472,600
Feb 28, 202345.9945.9945.3645.4845.48129,300
Feb 27, 202346.9046.9845.3445.6645.66358,200
Feb 24, 202347.2447.2446.9047.0247.02165,700
Feb 23, 202347.1147.5847.1147.3147.31296,300
Feb 22, 202346.4047.1746.3047.0747.07383,000
Feb 21, 202346.8246.9746.1746.5946.59321,100
Feb 17, 202347.1047.2046.4046.4746.47241,000
Feb 16, 202347.4747.9247.0447.0447.04267,100
Feb 15, 202347.2747.2946.5947.2047.20300,500
Feb 14, 202346.8147.1646.5247.0647.06433,700
Feb 13, 202346.7947.3046.5746.9346.93223,300
Feb 10, 202346.3446.9546.2346.8146.81191,700
Feb 09, 202346.5546.8646.1046.1846.18299,800
Feb 08, 202346.5047.0945.8846.5646.56408,000
Feb 07, 202347.3747.6647.0247.1547.15219,800
Feb 06, 202347.2247.4046.5647.3647.36301,500
Feb 03, 202348.0048.5947.7548.0948.09526,900
Feb 02, 202348.1548.1747.3547.6647.66544,400
Feb 01, 202347.7348.0047.1947.5347.53254,900
Jan 31, 202347.4847.9747.1647.7347.73269,200
Jan 30, 202347.3947.7647.2047.3647.36275,300
Jan 27, 202346.9347.8146.7747.3947.39316,000
Jan 26, 202346.3146.9746.1546.9446.94362,400
Jan 25, 202345.5946.4745.3546.1646.16367,000
Jan 24, 202345.7446.2245.0045.5945.59488,800
Jan 23, 202345.8346.0745.7045.7045.70658,100
Jan 20, 202345.3045.7045.0245.6845.68141,700
Jan 19, 202345.1945.4444.9945.1045.10111,300
Jan 18, 202345.4045.6645.0145.2145.21130,500
Jan 17, 202345.6345.7544.8045.0045.00271,500
Jan 13, 202344.5545.7344.5545.4445.44206,300
Jan 12, 202344.6944.9044.3444.7844.78162,300
Jan 11, 202344.3144.7344.0744.5744.57208,700
Jan 10, 202343.9144.5043.6444.2544.25237,300
Jan 09, 202343.8644.1943.7543.8043.80156,600
Jan 06, 202343.7144.3443.6043.8843.88266,200
Jan 05, 202342.5743.6042.5743.4343.43384,800
Jan 04, 202342.7343.2742.7342.8742.87142,800
Jan 03, 202343.0043.0542.6042.9542.95136,800
Dec 30, 202243.0143.2542.7843.1043.10185,900
Dec 29, 202242.5243.3342.5243.0843.08182,300
Dec 28, 202243.0043.1742.4343.0243.02209,800
Dec 27, 202242.7543.1842.7542.9842.98251,600
Dec 23, 202242.0343.2842.0343.2243.22222,200
Dec 22, 202242.4942.6241.7642.1042.10163,200
Dec 21, 202242.4142.8842.3842.4342.43158,400
Dec 20, 202241.7142.4841.7142.2942.29170,100
Dec 19, 202242.9543.2841.5742.0242.02420,800
Dec 16, 202243.5044.6742.7542.8542.852,425,100
Dec 15, 202243.6443.9343.2343.8243.82456,700
Dec 14, 202244.1844.4443.5143.7943.79471,100
Dec 13, 202244.3544.7744.1044.1944.19747,400
Dec 12, 202243.5844.3543.5043.8043.80510,500
Dec 09, 202243.3944.2742.8943.3943.39549,000
Dec 08, 202243.4043.5742.7342.9642.96173,600
Dec 07, 202243.0043.7342.6343.4243.42228,900
Dec 06, 202242.0042.8741.6542.7542.75262,400
Dec 05, 202242.6842.9341.8941.9741.97203,600
Dec 02, 202242.3042.9442.2642.8442.8499,500
Dec 01, 202243.0943.1742.5142.5142.5188,600
Nov 30, 202242.8143.0042.3942.9442.94116,800
Nov 29, 202242.1142.8842.1142.7642.7682,800
Nov 28, 202242.8442.8541.9242.0342.03187,100
Nov 25, 202243.0743.5243.0743.1543.1551,400
Nov 23, 202243.0043.3842.8443.1743.1787,100
Nov 22, 202243.1543.5643.1543.4843.48135,000
Nov 21, 202242.9043.3342.3542.8542.85219,200
Nov 18, 202242.8943.5042.6743.3243.32181,500
Nov 17, 202242.7742.9042.3042.7942.79208,000
Nov 16, 202242.7443.7742.5643.3143.31288,800
Nov 15, 202243.0643.2142.6042.7442.74134,900
Nov 14, 202242.3243.5842.3242.9142.91233,800
Nov 11, 202242.8343.0042.2742.4642.46106,900
Nov 10, 202242.7343.3842.5442.7542.75148,700
Nov 09, 202242.5443.3242.2542.4042.40166,200
Nov 08, 202242.4843.0842.1942.9342.93221,800
Nov 07, 202242.9643.4042.1942.3942.39306,400
Nov 04, 202242.5443.1942.3842.9642.96233,100
Nov 03, 202242.3843.3242.2242.5642.56404,900
Nov 02, 202244.5244.9643.6543.7443.74400,700
Nov 01, 202244.5044.9543.7544.8544.85488,100
Oct 31, 202243.2444.3343.2443.9143.91503,900
Oct 28, 202242.7143.4242.5543.4243.42260,400
Oct 27, 202242.5142.8942.3242.4042.40206,500
Oct 26, 202242.1042.6241.8842.1442.14244,500
Oct 25, 202241.6942.1541.1842.1042.10183,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement