Sunoco LP (SUN)
NYSE: SUN · Real-Time Price · USD
55.32
-1.18 (-2.09%)
At close: May 9, 2025, 4:00 PM
54.50
-0.82 (-1.48%)
After-hours: May 9, 2025, 7:23 PM EDT

Sunoco LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202555.5055.7954.3855.3255.32-2.09%542,258
May 8, 202555.8857.0055.5856.5055.60-0.09%767,309
May 7, 202554.1056.5553.2856.5555.655.23%640,990
May 6, 202554.4755.3452.7553.7452.88-1.52%746,347
May 5, 202556.5157.0853.5054.5753.70-5.82%2,009,702
May 2, 202557.6857.9457.1657.9457.021.60%260,163
May 1, 202557.8758.5057.0057.0356.12-1.93%205,138
Apr 30, 202558.9059.4257.4558.1557.22-1.64%254,836
Apr 29, 202558.7059.8858.6359.1258.180.66%298,553
Apr 28, 202558.5059.3758.5058.7357.79-0.32%205,975
Apr 25, 202558.2759.0858.0258.9257.980.26%110,893
Apr 24, 202558.7659.6458.3758.7757.83-0.68%183,090
Apr 23, 202559.0059.2558.0359.1758.231.04%224,247
Apr 22, 202557.4358.5656.9958.5657.633.17%374,095
Apr 21, 202556.8756.8755.6056.7655.85-0.80%384,143
Apr 17, 202556.9258.0556.5357.2256.310.81%230,142
Apr 16, 202556.2057.3455.9356.7655.850.69%233,019
Apr 15, 202555.0056.7955.0056.3755.472.72%295,078
Apr 14, 202554.4155.3353.8054.8854.001.87%362,306
Apr 11, 202552.0353.9651.1053.8753.013.54%343,268
Apr 10, 202552.0353.0750.0052.0351.20-1.68%475,330
Apr 9, 202549.3553.7148.4152.9252.085.04%682,631
Apr 8, 202553.8854.2149.6950.3849.58-3.19%501,258
Apr 7, 202550.0053.0848.0052.0451.21-1.51%1,217,189
Apr 4, 202555.5755.7551.6952.8452.00-7.30%669,153
Apr 3, 202558.0858.2456.6557.0056.09-3.60%366,484
Apr 2, 202558.7159.2358.3059.1358.190.60%131,397
Apr 1, 202558.0658.7957.3758.7857.841.24%116,998
Mar 31, 202559.0859.2057.6758.0657.13-1.93%184,894
Mar 28, 202558.5059.2158.0159.2058.261.02%259,702
Mar 27, 202557.6458.6057.4158.6057.661.26%311,815
Mar 26, 202556.9157.9656.9157.8756.950.84%209,856
Mar 25, 202556.9157.8056.3457.3956.470.68%274,112
Mar 24, 202556.7357.5956.2257.0056.090.46%351,157
Mar 21, 202557.9758.1156.6656.7455.83-1.94%948,594
Mar 20, 202558.5258.7657.5857.8656.94-1.13%269,665
Mar 19, 202558.6259.2057.9458.5257.590.12%321,516
Mar 18, 202558.7559.2558.0558.4557.52-0.37%186,599
Mar 17, 202557.5659.3057.5658.6757.731.40%254,019
Mar 14, 202557.7958.3957.5857.8656.940.75%398,427
Mar 13, 202557.3358.2757.3357.4356.51-0.35%401,400
Mar 12, 202558.2558.2557.6057.6356.71-1.05%275,437
Mar 11, 202558.4358.9157.5158.2457.310.31%491,491
Mar 10, 202556.6758.8556.4958.0657.132.20%417,868
Mar 7, 202557.1057.8056.0156.8155.90-0.16%401,025
Mar 6, 202556.9157.6556.0856.9055.99-0.89%331,043
Mar 5, 202557.9457.9455.6057.4156.49-0.78%500,670
Mar 4, 202558.4358.4356.6157.8656.94-1.43%664,231
Mar 3, 202558.6759.1358.3858.7057.76-0.19%373,554
Feb 28, 202557.8258.9157.7958.8157.871.33%391,712