Sunoco LP (SUN)
NYSE: SUN · Real-Time Price · USD
52.21
-0.04 (-0.08%)
Oct 25, 2024, 4:00 PM EDT - Market closed
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 |