Sunoco LP (SUN)
NYSE: SUN · Real-Time Price · USD
52.73
-0.34 (-0.64%)
At close: Jul 10, 2025, 4:00 PM
52.86
+0.13 (0.25%)
Pre-market: Jul 11, 2025, 8:56 AM EDT
Sunoco LP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 53.17 | 53.19 | 52.34 | 52.73 | 52.73 | -0.64% | 332,660 |
Jul 9, 2025 | 52.80 | 53.11 | 52.40 | 53.07 | 53.07 | 0.70% | 320,149 |
Jul 8, 2025 | 53.01 | 53.61 | 52.50 | 52.70 | 52.70 | -1.16% | 397,377 |
Jul 7, 2025 | 54.63 | 54.78 | 53.09 | 53.32 | 53.32 | -3.11% | 338,628 |
Jul 3, 2025 | 54.00 | 55.03 | 54.00 | 55.03 | 55.03 | 1.07% | 251,974 |
Jul 2, 2025 | 53.47 | 54.50 | 53.08 | 54.45 | 54.45 | 2.60% | 278,219 |
Jul 1, 2025 | 53.80 | 53.80 | 52.75 | 53.07 | 53.07 | -0.97% | 190,211 |
Jun 30, 2025 | 53.98 | 54.40 | 53.52 | 53.59 | 53.59 | -1.33% | 410,542 |
Jun 27, 2025 | 53.32 | 54.35 | 53.29 | 54.31 | 54.31 | 2.05% | 523,908 |
Jun 26, 2025 | 51.56 | 53.30 | 51.55 | 53.22 | 53.22 | 3.44% | 447,307 |
Jun 25, 2025 | 52.44 | 52.99 | 51.45 | 51.45 | 51.45 | -2.56% | 399,214 |
Jun 24, 2025 | 53.10 | 53.70 | 52.68 | 52.80 | 52.80 | -0.71% | 302,450 |
Jun 23, 2025 | 53.54 | 53.99 | 52.56 | 53.18 | 53.18 | -0.62% | 245,494 |
Jun 20, 2025 | 53.12 | 53.71 | 52.83 | 53.51 | 53.51 | 0.56% | 469,321 |
Jun 18, 2025 | 52.69 | 53.48 | 51.95 | 53.21 | 53.21 | 1.45% | 429,637 |
Jun 17, 2025 | 53.09 | 53.28 | 52.19 | 52.45 | 52.45 | -0.93% | 694,667 |
Jun 16, 2025 | 53.50 | 53.99 | 52.39 | 52.94 | 52.94 | -0.53% | 321,990 |
Jun 13, 2025 | 54.43 | 54.44 | 53.05 | 53.22 | 53.22 | -1.55% | 750,238 |
Jun 12, 2025 | 53.62 | 54.06 | 53.13 | 54.06 | 54.06 | 1.03% | 262,625 |
Jun 11, 2025 | 53.47 | 53.78 | 52.62 | 53.51 | 53.51 | 0.45% | 454,909 |
Jun 10, 2025 | 52.55 | 53.36 | 52.55 | 53.27 | 53.27 | 1.56% | 319,651 |
Jun 9, 2025 | 53.97 | 54.41 | 52.32 | 52.45 | 52.45 | -2.53% | 634,091 |
Jun 6, 2025 | 54.12 | 54.62 | 53.74 | 53.81 | 53.81 | -0.22% | 357,968 |
Jun 5, 2025 | 53.50 | 54.20 | 53.00 | 53.93 | 53.93 | 1.28% | 504,114 |
Jun 4, 2025 | 53.95 | 54.31 | 53.02 | 53.25 | 53.25 | -2.04% | 725,914 |
Jun 3, 2025 | 53.51 | 54.58 | 53.20 | 54.36 | 54.36 | 1.32% | 335,130 |
Jun 2, 2025 | 54.10 | 54.75 | 53.24 | 53.65 | 53.65 | -0.54% | 295,438 |
May 30, 2025 | 55.00 | 55.12 | 53.75 | 53.94 | 53.94 | -2.16% | 482,518 |
May 29, 2025 | 55.11 | 56.07 | 54.63 | 55.13 | 55.13 | -0.14% | 355,325 |
May 28, 2025 | 56.16 | 56.16 | 55.10 | 55.21 | 55.21 | -1.69% | 188,224 |
May 27, 2025 | 55.80 | 56.22 | 55.19 | 56.16 | 56.16 | 1.76% | 304,401 |
May 23, 2025 | 54.89 | 55.52 | 54.82 | 55.19 | 55.19 | 0.53% | 220,034 |
May 22, 2025 | 55.03 | 55.54 | 54.58 | 54.90 | 54.90 | -0.53% | 246,979 |
May 21, 2025 | 55.51 | 56.22 | 55.00 | 55.19 | 55.19 | -1.41% | 353,170 |
May 20, 2025 | 57.31 | 57.31 | 55.60 | 55.98 | 55.98 | -1.88% | 446,611 |
May 19, 2025 | 56.39 | 57.05 | 55.83 | 57.05 | 57.05 | 1.17% | 206,408 |
May 16, 2025 | 56.70 | 57.61 | 56.00 | 56.39 | 56.39 | -1.64% | 303,737 |
May 15, 2025 | 56.97 | 57.71 | 56.54 | 57.33 | 57.33 | 0.49% | 261,147 |
May 14, 2025 | 57.01 | 57.53 | 56.35 | 57.05 | 57.05 | -0.71% | 375,624 |
May 13, 2025 | 55.33 | 57.50 | 55.21 | 57.46 | 57.46 | 3.48% | 382,233 |
May 12, 2025 | 55.93 | 56.49 | 55.30 | 55.53 | 55.53 | 0.38% | 402,610 |
May 9, 2025 | 55.50 | 55.79 | 54.38 | 55.32 | 55.32 | -2.09% | 542,282 |
May 8, 2025 | 55.88 | 57.00 | 55.58 | 56.50 | 55.60 | -0.09% | 767,309 |
May 7, 2025 | 54.10 | 56.55 | 53.28 | 56.55 | 55.65 | 5.23% | 640,990 |
May 6, 2025 | 54.47 | 55.34 | 52.75 | 53.74 | 52.88 | -1.52% | 746,347 |
May 5, 2025 | 56.51 | 57.08 | 53.50 | 54.57 | 53.70 | -5.82% | 2,009,702 |
May 2, 2025 | 57.68 | 57.94 | 57.16 | 57.94 | 57.02 | 1.60% | 260,163 |
May 1, 2025 | 57.87 | 58.50 | 57.00 | 57.03 | 56.12 | -1.93% | 205,138 |
Apr 30, 2025 | 58.90 | 59.42 | 57.45 | 58.15 | 57.22 | -1.64% | 254,836 |
Apr 29, 2025 | 58.70 | 59.88 | 58.63 | 59.12 | 58.18 | 0.66% | 298,553 |