Advertisement
U.S. markets closed

Sunoco LP (SUN)

NYSE - Nasdaq Real Time Price. Currency in USD
60.29+0.14 (+0.23%)
At close: 04:00PM EDT
60.62 +0.33 (+0.55%)
After hours: 07:34PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202460.0060.5459.7660.2960.29254,900
Mar 27, 202460.5160.8659.8060.1560.15358,600
Mar 26, 202461.1561.2060.4860.5260.52197,100
Mar 25, 202462.4862.5560.6961.0661.06236,400
Mar 22, 202461.9862.2061.7361.7461.74146,300
Mar 21, 202461.8662.3561.5162.3562.35156,200
Mar 20, 202461.3961.8061.1161.7361.73306,600
Mar 19, 202461.2861.9461.0261.5161.51164,400
Mar 18, 202461.0561.4961.0561.3961.39177,500
Mar 15, 202460.6461.6760.6261.0161.01243,100
Mar 14, 202462.8162.8160.3560.6460.64373,800
Mar 13, 202463.0063.6662.0862.4862.48235,300
Mar 12, 202463.0363.1262.4562.8962.89387,700
Mar 11, 202462.2563.5562.2363.1363.13141,700
Mar 08, 202463.6163.6162.7363.1463.14224,600
Mar 07, 202464.0664.4262.9063.5063.50356,500
Mar 06, 202462.7364.8962.6764.1964.19571,900
Mar 05, 202461.3863.1061.3762.4662.46317,500
Mar 04, 202460.2761.8660.2761.5461.54190,000
Mar 01, 202461.5062.0661.4561.8061.80172,900
Feb 29, 202460.4461.4260.4461.3861.38122,900
Feb 28, 202461.2661.7360.1060.1360.13232,800
Feb 27, 202460.0061.5659.5961.5461.54217,400
Feb 26, 202461.0861.6860.5960.5960.59235,500
Feb 23, 202461.8062.0661.0661.0761.07246,300
Feb 22, 202462.8062.9061.7962.1162.11278,200
Feb 21, 202462.4063.4162.4062.7862.78378,700
Feb 20, 202462.0063.2061.5563.2063.20467,400
Feb 16, 202462.0162.7862.0062.5362.53326,200
Feb 15, 202461.4962.8261.1762.1662.16381,900
Feb 14, 202460.1961.2459.1261.1561.15409,800
Feb 13, 202461.0662.0260.5160.5160.51490,400
Feb 12, 202460.4761.4560.2261.1661.16275,200
Feb 09, 202460.9061.1859.9760.7660.76307,500
Feb 08, 202459.9660.9759.6760.6560.654,798,800
Feb 07, 202460.0160.8959.8660.2260.22437,000
Feb 06, 202460.1260.4959.4759.7859.78447,900
Feb 06, 20240.842 Dividend
Feb 05, 202460.3561.6960.3461.1560.31851,500
Feb 02, 202459.6960.7059.3060.2559.42508,900
Feb 01, 202459.4760.6159.3959.5758.75701,100
Jan 31, 202459.2359.9758.9659.4758.65628,700
Jan 30, 202459.8059.8058.3558.6557.84553,400
Jan 29, 202459.4359.9559.1559.8659.04532,000
Jan 26, 202457.0058.3056.2058.2557.45474,000
Jan 25, 202455.4456.6755.0856.4455.66661,100
Jan 24, 202457.3857.3854.8354.8554.091,003,500
Jan 23, 202456.9357.4055.8855.8855.111,167,000
Jan 22, 202455.9957.5853.6856.7455.962,436,600
Jan 19, 202460.1260.4059.0959.4658.64314,600
Jan 18, 202461.4361.6560.1160.4959.66183,100
Jan 17, 202461.9262.1960.6761.0860.24227,600
Jan 16, 202460.8962.9760.8862.1961.33449,100
Jan 12, 202459.5860.9559.3060.8960.05207,800
Jan 11, 202457.7359.4557.6459.4458.62352,400
Jan 10, 202458.6058.9757.9058.0257.22172,800
Jan 09, 202457.7059.0057.6058.5157.70254,000
Jan 08, 202458.2558.7557.6757.6756.88204,900
Jan 05, 202457.7258.7057.5058.6557.84284,900
Jan 04, 202458.2859.2957.5057.5756.78309,000
Jan 03, 202457.0058.3656.7358.2157.41290,900
Jan 02, 202460.0060.4756.6156.9156.13711,300
Dec 29, 202362.4662.9659.6859.9359.10381,300
Dec 28, 202361.6563.9661.3062.4561.59525,600
Dec 27, 202360.4562.0960.2361.9661.11254,100
Dec 26, 202360.0060.8859.1860.4559.62210,200
Dec 22, 202359.3760.0459.1759.5658.74301,800
Dec 21, 202359.6063.0858.6259.3758.551,819,900
Dec 20, 202358.5059.8957.0059.2058.381,485,500
Dec 19, 202356.9858.5856.9858.4257.621,597,300
Dec 18, 202354.5057.1254.3756.7255.941,010,200
Dec 15, 202354.6457.2554.0056.4455.6613,301,300
Dec 14, 202354.4955.1753.8154.6553.901,463,400
Dec 13, 202353.0554.0552.6853.8553.11758,700
Dec 12, 202353.3753.3952.5753.1852.45522,500
Dec 11, 202353.5554.5453.0853.4152.67968,000
Dec 08, 202352.9654.2252.6053.7152.97876,300
Dec 07, 202352.5952.8452.2152.5751.85302,200
Dec 06, 202353.0053.2452.1152.4651.74305,900
Dec 05, 202353.0053.5552.7152.9852.25374,200
Dec 04, 202353.4454.3253.2053.2252.49433,300
Dec 01, 202354.9355.2853.8353.8553.11381,700
Nov 30, 202354.7555.8054.5554.6653.91440,500
Nov 29, 202354.5055.1854.2454.7353.98520,900
Nov 28, 202353.8354.2853.6054.2453.49357,600
Nov 27, 202352.9753.9852.8353.7653.02192,000
Nov 24, 202352.8653.9852.8653.3652.63137,500
Nov 22, 202352.5053.5752.1153.1552.42355,500
Nov 21, 202353.6053.6452.8953.0252.29418,800
Nov 20, 202355.2555.2853.2653.5952.85470,500
Nov 17, 202354.0055.0753.8654.9554.19467,800
Nov 16, 202353.8254.2853.4253.7653.02430,600
Nov 15, 202353.8254.5853.6554.0853.34345,500
Nov 14, 202353.9654.3053.6253.9353.19209,500
Nov 13, 202353.3454.3253.2353.5952.85290,600
Nov 10, 202353.4653.8853.1353.2452.51294,300
Nov 09, 202353.0653.6752.8053.1752.44149,100
Nov 08, 202353.2953.9052.6452.8652.13205,800
Nov 07, 202352.9953.8552.6053.6252.88402,700
Nov 06, 202353.7253.9653.0653.2452.51212,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...