Sunoco Logistics Partners LP Common Units representing limited partner interests Historical Stock Prices

SXL 
$28.24
*  
0.44
1.53%
Get SXL Alerts
*Delayed - data as of May 24, 2016 14:16 ET  -  Find a broker to begin trading SXL now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    SXL Real Time
 
 
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 20-FEB-2016 TO 20-MAY-2016

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.
14:16 28.94 29.28 28.0999 28.24 487,875
05/20/2016 29.03 29.15 28.41 28.87 1,024,133
05/19/2016 27.56 29.308 27.49 28.85 1,321,376
05/18/2016 28.64 28.84 28.06 28.21 859,820
05/17/2016 28.96 29.17 28.338 28.62 1,059,719
05/16/2016 27.86 28.51 27.52 28.47 845,491
05/13/2016 27.53 27.83 26.98 27.15 716,843
05/12/2016 28.12 28.12 27.4 27.63 884,015
05/11/2016 27.08 27.97 26.3 27.46 1,922,147
05/10/2016 27.57 28.07 27.07 27.38 1,052,697
05/09/2016 28.14 28.26 26.57 27.46 1,687,815
05/06/2016 28.06 28.78 28.06 28.32 987,204
05/05/2016 28.22 29.02 27.78 28.26 1,232,736
05/04/2016 28.14 28.84 27.92 28.65 667,225
05/03/2016 28.63 28.69 27.7 27.98 1,596,388
05/02/2016 29.17 29.26 28.27 29.16 1,485,559
04/29/2016 28.5 29.41 28.35 29.28 1,374,520
04/28/2016 28.18 29.15 27.89 28.27 824,392
04/27/2016 28.46 29.49 28.21 28.37 1,414,110
04/26/2016 28.65 28.79 27.92 28.35 1,070,561
04/25/2016 29.2 29.27 28.23 28.46 1,420,645
04/22/2016 28.93 29.48 28.65 28.96 1,080,728
04/21/2016 29.51 29.68 28.54 28.89 1,495,614
04/20/2016 27.69 29.72 27.6 29.38 1,411,157
04/19/2016 26.92 28.38 26.64 28.3 1,426,149
04/18/2016 24.51 26.52 24.3 26.15 1,023,548
04/15/2016 25.83 26.3 25.34 25.34 850,398
04/14/2016 25.92 26.27 25.56 26.2 717,426
04/13/2016 26.39 26.4499 25.8 25.9 885,028
04/12/2016 25.04 26.68 24.86 26.31 1,225,005
04/11/2016 25.13 25.9 24.48 24.83 920,391
04/08/2016 24.86 25.195 24.63 24.89 1,077,062
04/07/2016 23.74 24.24 23.54 23.89 1,643,313
04/06/2016 23.33 24.22 22.625 23.81 10,119,720
04/05/2016 23.38 23.53 22.95 23.09 1,057,530
04/04/2016 23.79 24.4 23.1 23.34 1,098,034
04/01/2016 24.53 24.55 23.67 23.75 1,759,510
03/31/2016 24.71 25.14 24.52 25.07 1,087,167
03/30/2016 24.64 25.47 24.26 24.7 728,955
03/29/2016 23.46 24.5 23.16 24.22 844,736
03/28/2016 23.89 24.06 23.48 23.68 870,659
03/24/2016 23.95 24.28 23.145 23.9 1,508,031
03/23/2016 24.64 24.78 23.86 24.23 865,904
03/22/2016 24.03 25.32 24 24.88 1,518,512
03/21/2016 25.8 26.07 24.33 24.47 1,410,374
03/18/2016 26.38 26.81 25.16 25.8 12,662,020
03/17/2016 26.54 26.54 25.54 26.07 1,436,194
03/16/2016 24.31 26.01 24.31 25.94 1,807,728
03/15/2016 24.62 24.74 23.85 24.25 639,908
03/14/2016 24.47 25.32 23.84 24.88 762,151
03/11/2016 25.48 25.54 24.64 24.81 1,968,952
03/10/2016 25.58 25.58 24.65 24.98 1,016,263
03/09/2016 26.34 26.566 25.27 25.58 978,379
03/08/2016 28.12 28.12 25.66 25.84 1,277,876
03/07/2016 27.8 28.72 27.74 28.52 1,562,004
03/04/2016 28.1 28.38 27.2944 27.8 1,639,931
03/03/2016 26.05 28.06 25.85 27.86 1,327,477
03/02/2016 24.36 26.05 24.1 26.02 710,840
03/01/2016 24.57 24.93 23.85 24.47 1,387,554
02/29/2016 24.46 25.17 24.18 24.64 805,270
02/26/2016 24.69 25.7399 24.39 24.39 1,232,115
02/25/2016 22.4 25.2 21.71 24.19 2,086,645
02/24/2016 21.29 23.3 20.66 22.69 1,353,956
02/23/2016 22.11 22.47 21.09 21.79 851,478
02/22/2016 22.28 22.9799 22.2598 22.61 1,566,446
*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?