Sunoco LP (SUN)
NYSE: SUN · Real-Time Price · USD
53.46
-0.59 (-1.09%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Sunoco LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202554.0454.4953.3153.4653.46-1.09%410,816
Oct 27, 202553.9754.9753.7154.0554.050.63%488,403
Oct 24, 202554.5054.6753.4253.7153.71-0.92%292,423
Oct 23, 202554.7754.7753.8954.2154.21-0.53%479,022
Oct 22, 202553.6154.6253.2454.5054.502.04%342,599
Oct 21, 202553.7654.0153.3553.4153.41-0.96%352,146
Oct 20, 202553.6854.2353.6453.9353.93-0.20%418,647
Oct 17, 202553.1054.1852.9454.0454.041.87%721,606
Oct 16, 202552.4253.1052.2253.0553.051.18%873,686
Oct 15, 202550.8252.4350.8252.4352.433.17%941,088
Oct 14, 202549.8051.1449.8050.8250.821.13%837,714
Oct 13, 202549.0150.4549.0150.2550.251.66%511,227
Oct 10, 202548.8049.6048.6049.4349.431.02%352,846
Oct 9, 202549.9450.2248.9048.9348.93-2.08%440,531
Oct 8, 202550.2250.7049.7249.9749.97-1.48%1,587,749
Oct 7, 202550.4550.8350.0850.7250.720.04%327,399
Oct 6, 202550.1650.8750.1650.7050.70-0.02%500,646
Oct 3, 202549.8950.7149.6850.7150.711.73%616,027
Oct 2, 202550.1050.7349.6549.8549.85-1.46%416,246
Oct 1, 202549.5450.8449.5450.5950.591.16%340,448
Sep 30, 202549.7550.0949.0350.0150.010.70%501,631
Sep 29, 202550.1250.5149.5249.6649.66-1.70%555,263
Sep 26, 202551.1451.1449.9950.5250.521.55%338,805
Sep 25, 202549.5949.7949.1749.7549.750.51%296,499
Sep 24, 202549.2149.5748.9749.5049.501.52%586,278
Sep 23, 202549.0049.2248.5748.7648.760.70%460,762
Sep 22, 202549.1249.1247.9848.4248.42-1.43%618,633
Sep 19, 202549.9350.2149.1249.1249.12-2.23%661,232
Sep 18, 202550.1150.4949.7650.2450.240.62%415,032
Sep 17, 202549.9650.6349.8549.9349.93-0.26%343,515
Sep 16, 202549.9950.5849.9750.0650.060.14%383,879
Sep 15, 202550.1550.4349.9949.9949.99-0.24%683,086
Sep 12, 202550.3550.5750.1050.1150.11-0.77%251,050
Sep 11, 202550.5250.6650.2650.5050.50-0.04%397,595
Sep 10, 202550.8251.4450.5050.5250.52-1.14%435,525
Sep 9, 202551.6951.8150.9551.1051.10-0.08%217,994
Sep 8, 202550.8551.1450.5351.1451.140.57%315,743
Sep 5, 202551.0051.4450.4750.8550.85-0.68%390,173
Sep 4, 202551.5051.8851.1751.2051.20-0.78%220,310
Sep 3, 202551.6851.7551.2551.6051.60-192,504
Sep 2, 202551.8752.2051.4551.6051.60-1.34%278,416
Aug 29, 202551.8352.4551.7252.3052.300.46%434,057
Aug 28, 202551.7552.2051.7152.0652.060.37%307,721
Aug 27, 202551.6252.3051.6251.8751.870.12%414,663
Aug 26, 202551.7451.8651.2551.8151.810.02%406,998
Aug 25, 202551.5752.3851.5751.8051.80-0.21%181,505
Aug 22, 202551.6052.2251.5051.9151.910.06%236,387
Aug 21, 202552.2252.4751.7251.8851.88-0.40%302,583
Aug 20, 202551.8152.4051.5152.0952.090.54%231,846
Aug 19, 202553.0153.1551.6351.8151.81-2.65%816,216