Sunoco Logistics Partners LP Historical Stock Prices

SXL 
$41.34
*  
0.38
0.91%
Get SXL Alerts
*Delayed - data as of Mar. 31, 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-DEC-2014 TO 30-MAR-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  41.55  41.77  40.99  41.34 693,984
03/30/2015 41.71 42.04 41.39 41.72 382,137
03/27/2015 41.59 42 41.12 41.77 1,313,846
03/26/2015 41.9 42.05 41.59 41.77 2,875,868
03/25/2015 41.48 41.88 41.01 41.76 1,217,830
03/24/2015 41.41 41.69 41.2 41.4 899,383
03/23/2015 41.49 41.99 41.3 41.72 861,674
03/20/2015 41.44 41.79 41.07 41.69 1,985,105
03/19/2015 41.05 41.58 40.77 41.23 671,253
03/18/2015 40.84 41.75 40.68 41.58 1,233,348
03/17/2015 40.97 41.5 40.7 41.13 740,212
03/16/2015 41.34 41.42 40.62 41.22 756,287
03/13/2015 40.84 41.47 40.31 41.42 1,045,120
03/12/2015 40.44 41.1855 40.2 40.97 1,910,867
03/11/2015 40.77 40.82 39.79 40.1 18,907,920
03/10/2015 41.35 43.32 41.01 43.16 280,104
03/09/2015 42.6 43.08 41.68 41.81 355,083
03/06/2015 42.51 43.17 42.28 42.68 317,219
03/05/2015 42.9 43.41 42.84 42.97 383,905
03/04/2015 43.23 43.23 42.5 43 390,971
03/03/2015 43.5 43.56 42.69 43.29 465,082
03/02/2015 44.2 44.4 43.46 43.49 648,378
02/27/2015 44.3 45.09 43.7 44.22 1,659,551
02/26/2015 45.94 45.94 44.178 44.34 401,563
02/25/2015 45.87 46.53 45.25 46 311,697
02/24/2015 45.75 46.46 45.33 45.77 445,834
02/23/2015 46.15 46.72 44.7 45.5 763,662
02/20/2015 45.75 46.5 45.53 45.96 559,232
02/19/2015 43.65 45.78 43.65 45.52 627,112
02/18/2015 44.51 45.71 44.35 45.38 456,338
02/17/2015 44.48 45.5 43.91 44.65 413,025
02/13/2015 45.35 45.5 44.49 44.72 410,089
02/12/2015 44 44.73 43.5 44.64 215,155
02/11/2015 43.63 44.14 43.36 43.51 268,097
02/10/2015 44.14 44.19 42.61 44.01 323,170
02/09/2015 45.14 45.52 43.5 44.04 523,720
02/06/2015 45.5 45.9599 45 45 804,314
02/05/2015 43.61 45.37 43.07 44.95 528,995
02/04/2015 41.46 43.88 41.1501 43.55 535,960
02/03/2015 42.34 42.95 41.53 41.93 1,245,554
02/02/2015 42.12 42.88 41.19 42.12 1,541,653
01/30/2015 41.25 43 40.7 41.72 651,325
01/29/2015 41.55 41.98 40.58 41.42 725,995
01/28/2015 42.01 42.5 41.25 41.5 506,189
01/27/2015 42.45 42.96 41.49 42 371,758
01/26/2015 42.73 43.48 42.5 42.63 601,427
01/23/2015 42.17 42.95 41.9 42.23 509,785
01/22/2015 42 42.444 41.38 42.09 458,337
01/21/2015 41.1 41.99 41 41.68 508,648
01/20/2015 40.68 41.89 40.05 41 910,474
01/16/2015 39.21 40.79 39.13 40.72 550,041
01/15/2015 38.61 39.74 38.21 39.02 603,546
01/14/2015 37.73 38.44 36.62 38.28 817,241
01/13/2015 38.47 39.53 38.02 38.04 651,941
01/12/2015 40.35 40.35 38.02 38.94 702,177
01/09/2015 39.97 40.77 39.471 40.57 621,510
01/08/2015 39.81 40.93 39.73 39.97 695,925
01/07/2015 41.03 41.415 39.75 39.85 538,562
01/06/2015 41.39 42.015 39.82 40.82 994,096
01/05/2015 42.31 42.7899 41.24 41.53 737,731
01/02/2015 41.75 43.49 41.75 42.81 640,024
12/31/2014 41.72 42.99 41.52 41.78 729,551
12/30/2014 41.28 42.68 40.95 41.72 655,042
*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?