Sunoco LP Historical Stock Prices

SUN 
$39.7
*  
0.19
0.48%
Get SUN Alerts
*Delayed - data as of Jul. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  39.96  39.97  39.03  39.70 211,196
07/30/2015 40.29 40.49 39.655 39.89 451,173
07/29/2015 39.83 40.55 39.7 40.4 732,144
07/28/2015 38.72 40.09 38.43 39.97 666,167
07/27/2015 37.15 38.8 37.07 38.41 318,054
07/24/2015 37.83 38.35 37.5 38.01 344,537
07/23/2015 37.24 38.1 37.01 37.65 651,106
07/22/2015 37.52 38.15 36.97 37.3 622,113
07/21/2015 37.5 38.05 37.04 37.85 903,235
07/20/2015 39.01 39.47 37.1 37.3 1,589,483
07/17/2015 39.75 39.89 38.76 39.27 876,751
07/16/2015 39.81 40.1 39.64 39.9 5,003,470
07/15/2015 43.6 43.8 40 40.1 1,682,945
07/14/2015 43.94 44.22 43.21 43.53 95,992
07/13/2015 44.65 44.7 43.55 43.75 102,060
07/10/2015 44.18 44.6 43.75 44.18 157,206
07/09/2015 44.61 44.61 43.63 43.76 115,293
07/08/2015 44.68 45.035 43.53 44.18 60,183
07/07/2015 43.58 45 42.9 44.93 107,335
07/06/2015 44.24 44.58 43.47 43.52 98,743
07/02/2015 46.08 46.08 44.26 44.41 239,064
07/01/2015 45.93 45.93 44.52 45.84 141,210
06/30/2015 44.48 45.84 44.2903 45.3 128,426
06/29/2015 44.33 45.41 43.46 44.44 252,908
06/26/2015 45.22 46.38 44.6 44.6 240,171
06/25/2015 45.78 46.15 45.11 45.35 97,516
06/24/2015 47.133 47.159 45.245 46 199,511
06/23/2015 46.47 48.34 46.11 46.75 187,574
06/22/2015 46.02 46.86 45.23 46.62 81,402
06/19/2015 45.63 46.43 45.63 45.69 141,863
06/18/2015 47.44 47.47 45.36 45.77 181,925
06/17/2015 46.82 47.34 46.5 47.22 87,691
06/16/2015 46.38 47.54 46.21 46.63 93,285
06/15/2015 45.55 47.72 45.484 46.18 201,073
06/12/2015 44.82 45.57 44.63 45.28 42,639
06/11/2015 45.25 45.78 44.09 45.06 141,035
06/10/2015 44.55 46.3 44.48 45.31 123,048
06/09/2015 44.01 45.33 43.69 44.41 142,987
06/08/2015 43.96 44.396 42.6 43.73 174,239
06/05/2015 45.08 45.4259 43.66 43.89 143,923
06/04/2015 46.49 46.61 44.82 44.83 106,303
06/03/2015 46.94 47.79 46.5 46.7 87,727
06/02/2015 46.09 47.36 45.81 46.85 181,748
06/01/2015 46.24 47.0199 45.5 45.65 131,757
05/29/2015 46.11 46.45 45.56 46.2 178,607
05/28/2015 46.81 48.07 45.9 46.02 139,677
05/27/2015 48 48.21 46.96 47.15 97,312
05/26/2015 47.27 48.06 47.01 47.96 128,424
05/22/2015 46.75 47.5099 46.69 47.25 73,669
05/21/2015 46.62 47.02 46.62 46.75 120,191
05/20/2015 46.97 46.98 45.61 46.62 226,316
05/19/2015 47.75 47.75 46.64 46.96 221,796
05/18/2015 48.86 48.86 47.33 47.75 179,928
05/15/2015 47.77 48.834 47.45 48.75 143,534
05/14/2015 48.55 49 48.35 48.41 158,488
05/13/2015 49.04 49.04 48.15 48.55 76,633
05/12/2015 48.5 48.91 47.08 48.46 200,512
05/11/2015 49.07 49.07 47.64 48.08 254,662
05/08/2015 50.62 50.62 49.05 49.07 266,572
05/07/2015 50 51.2739 50 50.21 263,949
05/06/2015 51.21 51.55 50.63 51.04 214,445
05/05/2015 53.76 53.77 50.86 51.26 622,583
05/04/2015 53.59 54.8248 53 53.4 118,907
05/01/2015 52.05 54.58 52.05 53.59 221,721
04/30/2015 52.56 52.7 51.76 52.21 79,110
04/29/2015 51.41 52.88 51.41 52.41 208,704
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?