Sunoco LP Historical Stock Prices

SUN 
$45.81
*  
0.39
0.84%
Get SUN Alerts
*Delayed - data as of Nov. 24, 2014  -  Find a broker to begin trading SUN now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    SUN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  46.36  46.749  45.699  45.81 83,669
11/21/2014 46.38 46.38 45.54 46.2 574,657
11/20/2014 45.47 47.62 45.47 46.21 1,469,425
11/19/2014 45.81 46.15 45.47 45.53 170,481
11/18/2014 45.69 46.23 45.65 45.95 217,626
11/17/2014 45.36 46.01 44.816 45.69 93,497
11/14/2014 44.01 46 43.95 45.67 273,176
11/13/2014 45.5 46.25 44.556 45.48 351,201
11/12/2014 45 46.23 44.66 45.27 221,925
11/11/2014 45.27 46.08 44.52 45.05 186,300
11/10/2014 45.55 45.77 44.55 45.5 215,181
11/07/2014 44.12 46.25 43.74 45.61 314,341
11/06/2014 44.62 45.5374 44.2401 44.4 144,382
11/05/2014 44.83 45.1 43.576 45 272,694
11/04/2014 44.22 45.83 44 44.97 387,385
11/03/2014 46.25 46.25 45 45.41 192,812
10/31/2014 45.7 46.5 45.7 46.07 236,583
10/30/2014 46.14 46.25 45.7 45.79 276,324
10/29/2014 46.26 46.44 45.91 46.2 439,028
10/28/2014 46.01 46.38 45.69 46.38 337,008
10/27/2014 46.16 46.24 45.1001 46.2 168,584
10/24/2014 45.2 46.19 45.11 46 551,596
10/23/2014 45.9 45.99 45.26 45.31 1,081,852
10/22/2014 45.41 45.65 45 45.42 5,823,998
10/21/2014 47.39 47.39 44.13 46.43 1,206,559
10/20/2014 50.49 50.49 49.29 49.8 32,774
10/17/2014 50.59 51.1099 49.524 50.21 147,512
10/16/2014 44.14 49.7899 44.14 49.58 120,752
10/15/2014 44 46 42.28 45.47 157,922
10/14/2014 43.96 45.655 42.52 44 131,755
10/13/2014 44.42 45.76 43.06 44.25 156,338
10/10/2014 48 48.21 44 45.05 168,016
10/09/2014 50.45 50.569 45.85 48.4 238,418
10/08/2014 51.98 51.98 49.25 50.4 154,078
10/07/2014 55 55 52.11 52.21 195,091
10/06/2014 55.42 55.994 54.7805 54.95 144,376
10/03/2014 55.03 55.42 54.73 55 35,604
10/02/2014 54.53 55.86 53.58 55.29 97,124
10/01/2014 54.69 55.84 54.61 54.78 54,939
09/30/2014 54.78 55.41 54.52 55 21,079
09/29/2014 54.79 55.259 53.5118 54.87 28,807
09/26/2014 52.5 54.79 52.46 54.5 62,728
09/25/2014 53 53 51.27 52.24 39,881
09/24/2014 53.55 53.92 51.86 53.22 43,721
09/23/2014 53.71 54.41 52.4 53.84 24,411
09/22/2014 54.05 54.97 53.45 53.87 27,916
09/19/2014 53.31 54.4 52.6701 53.87 26,106
09/18/2014 52.8 53.28 52.51 53.1 16,044
09/17/2014 52.44 53.15 52.01 52.73 41,563
09/16/2014 52.13 52.71 51.7433 52.67 33,795
09/15/2014 52.35 53.48 51.68 52.41 76,752
09/12/2014 50.66 52.96 50.39 52.6 90,905
09/11/2014 50.84 51.25 49.34 50.89 137,853
09/10/2014 52.1 52.13 50.43 50.66 78,805
09/09/2014 51.1 52.509 51.1 51.98 36,814
09/08/2014 52.62 53.841 50.4 51.11 113,210
09/05/2014 53.5 54.5 51.55 52.97 65,842
09/04/2014 55.75 55.77 53.44 53.52 105,623
09/03/2014 56.89 56.96 55.5 55.97 41,072
09/02/2014 57 57 56.5 56.98 35,853
08/29/2014 57.43 57.43 56.66 57.08 68,019
08/28/2014 56.92 57.539 56.55 57.21 49,042
08/27/2014 58.5 58.5 55.56 57.15 182,988
08/26/2014 59.7 59.72 58.38 58.97 29,554
08/25/2014 59.05 59.99 58.76 59.24 30,960
08/22/2014 58.5 59.28 58.025 59.27 28,748
08/21/2014 58.34 59.81 57.96 58.25 66,061
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?