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

DateOpenHighLowCloseAdj. CloseChangeVolume
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