Sunoco LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	51.62	52.30	51.41	52.25	52.25	1.06%	173,240
Oct 23, 2024	51.50	51.88	51.26	51.70	51.70	-0.02%	236,501
Oct 22, 2024	51.35	52.16	51.25	51.71	51.71	1.11%	247,865
Oct 21, 2024	52.26	52.26	51.13	51.14	51.14	-1.82%	784,011
Oct 18, 2024	51.81	52.67	51.74	52.09	52.09	0.42%	362,092
Oct 17, 2024	52.94	53.07	51.71	51.87	51.87	-1.57%	396,964
Oct 16, 2024	52.75	53.46	52.50	52.70	52.70	0.48%	371,127
Oct 15, 2024	53.02	53.67	52.40	52.45	52.45	-2.35%	362,146
Oct 14, 2024	53.50	54.18	53.13	53.71	53.71	-0.09%	600,289
Oct 11, 2024	53.89	54.00	53.29	53.76	53.76	-0.33%	266,690
Oct 10, 2024	53.28	54.03	52.84	53.94	53.94	1.54%	251,376
Oct 9, 2024	51.77	53.35	51.67	53.12	53.12	1.90%	273,575
Oct 8, 2024	52.96	52.96	51.83	52.13	52.13	-1.92%	344,045
Oct 7, 2024	53.25	53.85	52.73	53.15	53.15	-0.51%	260,510
Oct 4, 2024	53.23	53.65	52.96	53.42	53.42	0.64%	175,145
Oct 3, 2024	53.52	53.82	52.87	53.08	53.08	-0.24%	225,786
Oct 2, 2024	54.04	54.09	52.61	53.21	53.21	-1.04%	155,131
Oct 1, 2024	53.39	54.09	53.10	53.77	53.77	0.17%	301,435
Sep 30, 2024	52.85	53.93	52.70	53.68	53.68	1.04%	271,396
Sep 27, 2024	52.84	53.34	52.50	53.13	53.13	0.08%	261,406
Sep 26, 2024	53.00	53.73	52.81	53.09	53.09	-0.52%	151,639
Sep 25, 2024	53.92	54.04	52.84	53.37	53.37	-0.74%	285,960
Sep 24, 2024	54.25	54.67	53.74	53.77	53.77	-0.63%	174,904
Sep 23, 2024	52.45	54.44	52.45	54.11	54.11	2.68%	318,184
Sep 20, 2024	53.01	53.45	52.60	52.70	52.70	-1.51%	549,678
Sep 19, 2024	54.34	54.53	52.91	53.51	53.51	-0.83%	301,614
Sep 18, 2024	54.20	54.70	53.75	53.96	53.96	-0.50%	174,480
Sep 17, 2024	54.54	55.08	53.73	54.23	54.23	-0.66%	282,328
Sep 16, 2024	53.82	54.59	53.50	54.59	54.59	2.04%	347,439
Sep 13, 2024	53.45	54.09	53.08	53.50	53.50	0.36%	258,237
Sep 12, 2024	52.45	53.83	52.35	53.31	53.31	2.36%	191,390
Sep 11, 2024	52.62	53.08	52.06	52.08	52.08	-1.20%	197,598
Sep 10, 2024	52.32	53.06	51.72	52.71	52.71	0.84%	369,214
Sep 9, 2024	52.02	53.23	52.02	52.27	52.27	0.77%	284,364
Sep 6, 2024	52.56	53.03	51.69	51.87	51.87	-1.14%	356,293
Sep 5, 2024	52.35	53.29	52.35	52.47	52.47	-0.10%	228,071
Sep 4, 2024	53.15	53.74	52.50	52.52	52.52	-1.11%	276,028
Sep 3, 2024	54.01	54.01	52.73	53.11	53.11	-1.96%	371,315
Aug 30, 2024	54.61	55.15	53.79	54.17	54.17	-1.19%	389,945
Aug 29, 2024	52.89	55.14	52.81	54.82	54.82	3.36%	460,704
Aug 28, 2024	53.61	53.73	52.75	53.04	53.04	-1.36%	612,152
Aug 27, 2024	53.99	54.48	53.65	53.77	53.77	-0.48%	436,790
Aug 26, 2024	54.06	54.76	53.84	54.03	54.03	-0.64%	391,405
Aug 23, 2024	54.10	54.50	53.21	54.38	54.38	1.36%	278,783
Aug 22, 2024	53.50	54.27	53.28	53.65	53.65	0.77%	399,003
Aug 21, 2024	52.55	54.00	52.55	53.24	53.24	1.26%	354,073
Aug 20, 2024	53.25	53.43	52.17	52.58	52.58	-1.42%	512,424
Aug 19, 2024	54.18	54.47	53.12	53.34	53.34	-0.97%	626,409
Aug 16, 2024	52.22	53.86	52.00	53.86	53.86	3.38%	705,626
Aug 15, 2024	50.55	52.46	50.50	52.10	52.10	3.27%	671,547
Aug 14, 2024	50.75	50.90	49.68	50.45	50.45	0.38%	800,358
Aug 13, 2024	50.21	50.56	49.86	50.26	50.26	0.06%	1,198,111
Aug 12, 2024	51.20	51.57	50.11	50.23	50.23	-1.10%	759,957
Aug 9, 2024	51.85	52.02	50.50	50.79	50.79	-3.99%	965,274
Aug 8, 2024	53.82	54.23	52.32	52.90	52.00	-1.54%	2,871,908
Aug 7, 2024	55.57	56.39	53.40	53.73	52.82	0.24%	1,134,352
Aug 6, 2024	53.50	54.29	53.20	53.60	52.69	1.23%	602,036
Aug 5, 2024	52.30	53.64	51.75	52.95	52.05	-1.71%	627,716
Aug 2, 2024	54.26	54.54	52.89	53.87	52.96	-2.44%	730,071
Aug 1, 2024	54.77	55.52	54.29	55.22	54.28	0.55%	513,771
Jul 31, 2024	55.49	55.49	54.58	54.92	53.99	-0.38%	348,315
Jul 30, 2024	54.60	55.23	54.13	55.13	54.20	0.90%	314,874
Jul 29, 2024	55.07	55.14	54.10	54.64	53.71	-0.35%	244,038
Jul 26, 2024	55.15	55.54	54.52	54.83	53.90	0.59%	421,323
Jul 25, 2024	55.03	55.80	54.24	54.51	53.59	-1.09%	402,917
Jul 24, 2024	56.65	57.23	55.05	55.11	54.18	-3.09%	519,577
Jul 23, 2024	57.45	57.47	56.66	56.87	55.91	-0.77%	331,975
Jul 22, 2024	57.41	58.09	56.75	57.31	56.34	-0.73%	366,753
Jul 19, 2024	58.13	58.92	57.52	57.73	56.75	-0.29%	279,267
Jul 18, 2024	58.21	58.61	57.66	57.90	56.92	-0.89%	265,915
Jul 17, 2024	58.75	59.15	58.23	58.42	57.43	-0.19%	613,837
Jul 16, 2024	57.72	58.55	57.34	58.53	57.54	1.19%	454,721
Jul 15, 2024	57.15	57.94	57.00	57.84	56.86	1.21%	535,519
Jul 12, 2024	56.71	57.15	56.13	57.15	56.18	0.78%	424,873
Jul 11, 2024	56.65	57.00	55.85	56.71	55.75	0.87%	427,077
Jul 10, 2024	56.59	56.78	55.87	56.22	55.27	-0.92%	279,584
Jul 9, 2024	55.87	57.11	55.85	56.74	55.78	0.96%	342,442
Jul 8, 2024	55.33	56.45	55.27	56.20	55.25	1.21%	223,499
Jul 5, 2024	56.40	56.50	55.35	55.53	54.59	-1.19%	235,100
Jul 3, 2024	56.23	56.83	56.02	56.20	55.25	0.11%	242,341
Jul 2, 2024	56.69	56.79	55.62	56.14	55.19	-0.37%	303,958
Jul 1, 2024	56.85	57.19	56.01	56.35	55.40	-0.34%	457,156
Jun 28, 2024	57.00	57.41	56.29	56.54	55.58	-0.75%	515,077
Jun 27, 2024	56.79	57.16	56.31	56.97	56.01	0.39%	532,367
Jun 26, 2024	56.40	56.97	56.19	56.75	55.79	0.32%	726,410
Jun 25, 2024	56.04	56.88	55.41	56.57	55.61	0.57%	569,131
Jun 24, 2024	56.10	56.72	55.85	56.25	55.30	0.21%	661,495
Jun 21, 2024	55.40	56.55	54.94	56.13	55.18	1.32%	1,883,858
Jun 20, 2024	54.50	55.83	54.22	55.40	54.46	1.69%	702,802
Jun 18, 2024	55.17	55.56	54.09	54.48	53.56	-0.29%	966,733
Jun 17, 2024	52.47	55.15	52.35	54.64	53.71	5.12%	1,096,122
Jun 14, 2024	51.84	52.35	51.25	51.98	51.10	0.48%	583,008
Jun 13, 2024	52.24	52.77	51.57	51.73	50.85	-1.58%	355,095
Jun 12, 2024	52.45	52.93	52.26	52.56	51.67	0.36%	422,165
Jun 11, 2024	53.76	53.99	52.32	52.37	51.48	-2.37%	344,864
Jun 10, 2024	53.99	54.63	53.25	53.64	52.73	0.19%	615,216
Jun 7, 2024	54.75	55.41	53.37	53.54	52.63	-1.76%	823,988
Jun 6, 2024	52.10	54.63	52.03	54.50	53.58	4.07%	684,401
Jun 5, 2024	51.01	52.38	50.54	52.37	51.48	3.29%	1,068,125
Jun 4, 2024	51.05	51.11	50.37	50.70	49.84	-0.33%	783,547