Sunoco LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	51.06	51.42	50.65	51.08	51.08	0.02%	989,235
Dec 19, 2024	51.00	51.50	50.11	51.07	51.07	0.41%	781,477
Dec 18, 2024	52.02	52.47	50.52	50.86	50.86	-2.14%	760,442
Dec 17, 2024	52.89	52.99	51.53	51.97	51.97	-1.98%	773,928
Dec 16, 2024	53.04	53.94	52.75	53.02	53.02	-0.64%	273,328
Dec 13, 2024	53.68	54.24	53.22	53.36	53.36	-0.60%	288,919
Dec 12, 2024	53.70	53.90	53.31	53.68	53.68	0.28%	258,783
Dec 11, 2024	53.51	54.17	53.30	53.53	53.53	0.22%	362,106
Dec 10, 2024	54.63	54.80	53.34	53.41	53.41	-1.38%	335,200
Dec 9, 2024	54.01	55.89	54.01	54.16	54.16	0.04%	421,300
Dec 6, 2024	55.19	55.27	54.04	54.14	54.14	-2.04%	368,000
Dec 5, 2024	54.70	55.88	54.69	55.27	55.27	0.97%	272,900
Dec 4, 2024	56.74	56.74	54.40	54.74	54.74	-3.66%	420,605
Dec 3, 2024	56.34	56.99	56.10	56.82	56.82	0.23%	301,326
Dec 2, 2024	56.07	57.49	55.66	56.69	56.69	0.41%	524,223
Nov 29, 2024	54.73	57.01	54.68	56.46	56.46	3.35%	408,411
Nov 27, 2024	54.27	55.18	54.07	54.63	54.63	0.81%	330,737
Nov 26, 2024	54.39	54.40	53.48	54.19	54.19	-0.33%	258,215
Nov 25, 2024	54.31	54.61	53.48	54.37	54.37	0.07%	277,431
Nov 22, 2024	53.69	54.45	53.60	54.33	54.33	0.57%	438,900
Nov 21, 2024	53.34	54.19	53.24	54.02	54.02	1.10%	286,397
Nov 20, 2024	53.76	54.08	53.01	53.43	53.43	-0.72%	430,821
Nov 19, 2024	53.80	54.49	53.37	53.82	53.82	-0.11%	421,300
Nov 18, 2024	52.00	54.10	51.95	53.88	53.88	3.30%	660,138
Nov 15, 2024	51.70	52.64	51.60	52.16	52.16	1.05%	330,121
Nov 14, 2024	51.41	51.71	51.20	51.62	51.62	0.29%	200,108
Nov 13, 2024	51.53	52.10	51.25	51.47	51.47	-0.39%	183,300
Nov 12, 2024	51.42	52.08	51.18	51.67	51.67	0.35%	378,478
Nov 11, 2024	52.17	52.34	51.21	51.49	51.49	-2.07%	439,486
Nov 8, 2024	51.99	53.30	51.87	52.58	52.58	-1.46%	423,047
Nov 7, 2024	54.03	54.53	53.32	53.36	52.48	-1.84%	469,643
Nov 6, 2024	52.74	54.98	52.50	54.36	53.47	2.07%	972,648
Nov 5, 2024	51.46	53.30	51.46	53.26	52.39	3.58%	609,132
Nov 4, 2024	51.16	51.99	51.16	51.42	50.58	1.00%	420,140
Nov 1, 2024	51.40	52.11	50.79	50.91	50.07	0.22%	387,414
Oct 31, 2024	51.00	51.44	50.70	50.80	49.97	-0.35%	259,632
Oct 30, 2024	51.99	52.00	50.78	50.98	50.14	-1.32%	377,118
Oct 29, 2024	51.84	51.98	50.52	51.66	50.81	-0.35%	547,782
Oct 28, 2024	51.94	52.30	51.61	51.84	50.99	-0.71%	285,304
Oct 25, 2024	52.50	52.50	51.53	52.21	51.35	-0.08%	309,223
Oct 24, 2024	51.62	52.30	51.41	52.25	51.39	1.06%	175,572
Oct 23, 2024	51.50	51.88	51.26	51.70	50.85	-0.02%	236,501
Oct 22, 2024	51.35	52.16	51.25	51.71	50.86	1.11%	247,865
Oct 21, 2024	52.26	52.26	51.13	51.14	50.30	-1.82%	784,011
Oct 18, 2024	51.81	52.67	51.74	52.09	51.24	0.42%	362,100
Oct 17, 2024	52.94	53.07	51.71	51.87	51.02	-1.57%	397,000
Oct 16, 2024	52.75	53.46	52.50	52.70	51.84	0.48%	371,127
Oct 15, 2024	53.02	53.67	52.40	52.45	51.59	-2.35%	362,146
Oct 14, 2024	53.50	54.18	53.13	53.71	52.83	-0.09%	600,300
Oct 11, 2024	53.89	54.00	53.29	53.76	52.88	-0.33%	266,700
Oct 10, 2024	53.28	54.03	52.84	53.94	53.05	1.54%	251,376
Oct 9, 2024	51.77	53.35	51.67	53.12	52.25	1.90%	273,575
Oct 8, 2024	52.96	52.96	51.83	52.13	51.27	-1.92%	344,045
Oct 7, 2024	53.25	53.85	52.73	53.15	52.28	-0.51%	260,510
Oct 4, 2024	53.23	53.65	52.96	53.42	52.54	0.64%	175,145
Oct 3, 2024	53.52	53.82	52.87	53.08	52.21	-0.24%	225,800
Oct 2, 2024	54.04	54.09	52.61	53.21	52.34	-1.04%	155,131
Oct 1, 2024	53.39	54.09	53.10	53.77	52.89	0.17%	301,435
Sep 30, 2024	52.85	53.93	52.70	53.68	52.80	1.04%	271,400
Sep 27, 2024	52.84	53.34	52.50	53.13	52.26	0.08%	261,406
Sep 26, 2024	53.00	53.73	52.81	53.09	52.22	-0.52%	151,639
Sep 25, 2024	53.92	54.04	52.84	53.37	52.49	-0.74%	285,960
Sep 24, 2024	54.25	54.67	53.74	53.77	52.89	-0.63%	174,904
Sep 23, 2024	52.45	54.44	52.45	54.11	53.22	2.68%	318,200
Sep 20, 2024	53.01	53.45	52.60	52.70	51.84	-1.51%	549,700
Sep 19, 2024	54.34	54.53	52.91	53.51	52.63	-0.83%	301,614
Sep 18, 2024	54.20	54.70	53.75	53.96	53.07	-0.50%	174,500
Sep 17, 2024	54.54	55.08	53.73	54.23	53.34	-0.66%	282,328
Sep 16, 2024	53.82	54.59	53.50	54.59	53.69	2.04%	347,439
Sep 13, 2024	53.45	54.09	53.08	53.50	52.62	0.36%	258,237
Sep 12, 2024	52.45	53.83	52.35	53.31	52.44	2.36%	191,400
Sep 11, 2024	52.62	53.08	52.06	52.08	51.23	-1.20%	197,600
Sep 10, 2024	52.32	53.06	51.72	52.71	51.85	0.84%	369,214
Sep 9, 2024	52.02	53.23	52.02	52.27	51.41	0.77%	284,400
Sep 6, 2024	52.56	53.03	51.69	51.87	51.02	-1.14%	356,300
Sep 5, 2024	52.35	53.29	52.34	52.47	51.61	-0.10%	228,100
Sep 4, 2024	53.15	53.74	52.50	52.52	51.66	-1.11%	317,221
Sep 3, 2024	54.01	54.01	52.73	53.11	52.24	-1.96%	371,315
Aug 30, 2024	54.61	55.15	53.79	54.17	53.28	-1.19%	389,945
Aug 29, 2024	52.89	55.14	52.81	54.82	53.92	3.36%	460,704
Aug 28, 2024	53.61	53.73	52.75	53.04	52.17	-1.36%	612,200
Aug 27, 2024	53.99	54.48	53.65	53.77	52.89	-0.48%	436,800
Aug 26, 2024	54.06	54.76	53.84	54.03	53.14	-0.64%	391,405
Aug 23, 2024	54.10	54.50	53.21	54.38	53.49	1.36%	278,800
Aug 22, 2024	53.50	54.27	53.28	53.65	52.77	0.77%	399,003
Aug 21, 2024	52.55	54.00	52.55	53.24	52.37	1.26%	354,073
Aug 20, 2024	53.25	53.43	52.17	52.58	51.72	-1.42%	512,424
Aug 19, 2024	54.18	54.47	53.12	53.34	52.46	-0.97%	626,409
Aug 16, 2024	52.22	53.86	52.00	53.86	52.98	3.38%	705,626
Aug 15, 2024	50.55	52.46	50.50	52.10	51.25	3.27%	671,547
Aug 14, 2024	50.75	50.90	49.68	50.45	49.62	0.38%	800,358
Aug 13, 2024	50.21	50.56	49.86	50.26	49.44	0.06%	1,198,111
Aug 12, 2024	51.20	51.57	50.11	50.23	49.41	-1.10%	760,000
Aug 9, 2024	51.85	52.02	50.50	50.79	49.96	-3.99%	965,300
Aug 8, 2024	53.82	54.23	52.32	52.90	51.17	-1.54%	2,871,908
Aug 7, 2024	55.57	56.39	53.40	53.73	51.97	0.24%	1,134,400
Aug 6, 2024	53.50	54.29	53.20	53.60	51.85	1.23%	602,036
Aug 5, 2024	52.30	53.64	51.75	52.95	51.22	-1.71%	627,716
Aug 2, 2024	54.26	54.54	52.89	53.87	52.11	-2.44%	730,100
Aug 1, 2024	54.77	55.52	54.29	55.22	53.41	0.55%	513,800