Sunoco Logistics Partners LP Historical Stock Prices

SXL 
$36.69
*  
0.73
1.95%
Get SXL Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading SXL now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 30-APR-2015 TO 31-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  37.195  37.43  36.65  36.69 834,360
07/31/2015 36.8 37.67 36.54 37.42 565,910
07/30/2015 37.43 37.6 36.524 37.08 770,979
07/29/2015 36.48 37.62 36.35 37.51 839,770
07/28/2015 35.7 36.9525 35.607 36.61 651,732
07/27/2015 35.5 36.04 35.09 35.53 637,701
07/24/2015 34.81 35.76 34.58 35.7 932,133
07/23/2015 34.21 35.02 34.03 34.72 964,954
07/22/2015 35.36 35.37 33.63 34.26 1,078,239
07/21/2015 35.87 36.25 35.31 35.63 654,746
07/20/2015 36.15 36.29 35.34 35.89 788,763
07/17/2015 36.96 37.17 36.11 36.23 564,312
07/16/2015 37.72 37.8599 37.15 37.18 504,429
07/15/2015 38.37 38.55 37.64 37.7 523,079
07/14/2015 38.18 38.65 37.63 38.01 656,875
07/13/2015 38.4 38.64 38.08 38.28 823,793
07/10/2015 37.57 38.01 37.09 38 566,480
07/09/2015 37.62 37.8 37.2 37.41 599,160
07/08/2015 36.95 37.66 36.95 37.5 651,472
07/07/2015 37 37.65 36.79 37.57 979,684
07/06/2015 37.87 37.87 37.1 37.2 560,768
07/02/2015 37.95 38.25 37.75 37.99 614,176
07/01/2015 38.07 38.36 37.5479 37.86 1,231,546
06/30/2015 38.37 38.37 37.75 38.03 1,713,551
06/29/2015 37.58 37.84 37.1 37.5 828,664
06/26/2015 38.23 38.245 37.72 37.84 556,717
06/25/2015 38.55 38.65 38.23 38.26 737,742
06/24/2015 38.19 38.75 38.1 38.65 1,056,794
06/23/2015 38.2 38.45 38.07 38.27 938,507
06/22/2015 38.82 38.82 38.05 38.26 984,028
06/19/2015 38.45 38.57 38.04 38.18 1,815,744
06/18/2015 38.49 38.77 38.32 38.42 1,177,566
06/17/2015 38.6 38.84 38.13 38.5 502,938
06/16/2015 38.75 38.88 38.3247 38.55 410,521
06/15/2015 38.75 39.01 38.3711 38.74 737,260
06/12/2015 38.44 39.03 38.26 38.95 1,271,407
06/11/2015 38.75 39.23 38.5801 38.77 617,177
06/10/2015 39 39 38.48 38.77 655,541
06/09/2015 38.54 38.95 38.33 38.91 808,598
06/08/2015 38.75 38.93 38.51 38.54 655,926
06/05/2015 38.5 38.984 38 38.83 771,224
06/04/2015 38.97 39.25 38.375 38.61 492,236
06/03/2015 39.4 39.609 39 39.04 537,574
06/02/2015 39.86 40.1195 39.08 39.75 1,103,699
06/01/2015 39.5 39.99 39.33 39.49 726,301
05/29/2015 39.72 39.8199 39.02 39.6 756,048
05/28/2015 40.08 40.19 39.58 39.69 367,491
05/27/2015 40.55 40.64 40.15 40.23 391,965
05/26/2015 40.5 40.7 40.12 40.5 369,915
05/22/2015 40.26 40.93 40.06 40.76 417,270
05/21/2015 40.37 40.6 40.28 40.5 253,281
05/20/2015 40.75 41.08 40.44 40.49 341,368
05/19/2015 41.07 41.45 40.75 40.88 867,076
05/18/2015 40.98 41.7399 40.58 41.15 473,227
05/15/2015 41.15 41.48 40.66 40.78 909,013
05/14/2015 40.97 41.49 40.8 41 546,146
05/13/2015 41.68 41.98 40.28 40.89 618,006
05/12/2015 41.29 41.56 40.72 41.33 1,614,395
05/11/2015 42 42.192 40.842 41.4 721,532
05/08/2015 42.76 42.97 41.8 42.5 1,079,127
05/07/2015 42.1 44.05 41.74 42.66 792,093
05/06/2015 44.73 44.88 43.63 44.28 818,550
05/05/2015 44.54 44.88 44.33 44.66 740,925
05/04/2015 44.55 44.9 44.38 44.46 402,384
05/01/2015 44.29 44.78 44.16 44.59 404,945
04/30/2015 43.54 44.73 43.37 44.36 634,752
*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?