Sunoco LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	55.00	55.12	53.89	54.06	-	-1.94%	114,871
May 29, 2025	55.11	56.07	54.63	55.13	55.13	-0.14%	355,325
May 28, 2025	56.16	56.16	55.10	55.21	55.21	-1.69%	188,224
May 27, 2025	55.80	56.22	55.19	56.16	56.16	1.76%	304,401
May 23, 2025	54.89	55.52	54.82	55.19	55.19	0.53%	220,034
May 22, 2025	55.03	55.54	54.58	54.90	54.90	-0.53%	246,979
May 21, 2025	55.51	56.22	55.00	55.19	55.19	-1.41%	353,170
May 20, 2025	57.31	57.31	55.60	55.98	55.98	-1.88%	446,611
May 19, 2025	56.39	57.05	55.83	57.05	57.05	1.17%	206,408
May 16, 2025	56.70	57.61	56.00	56.39	56.39	-1.64%	303,737
May 15, 2025	56.97	57.71	56.54	57.33	57.33	0.49%	261,147
May 14, 2025	57.01	57.53	56.35	57.05	57.05	-0.71%	375,624
May 13, 2025	55.33	57.50	55.21	57.46	57.46	3.48%	382,233
May 12, 2025	55.93	56.49	55.30	55.53	55.53	0.38%	402,610
May 9, 2025	55.50	55.79	54.38	55.32	55.32	-2.09%	542,282
May 8, 2025	55.88	57.00	55.58	56.50	55.60	-0.09%	767,309
May 7, 2025	54.10	56.55	53.28	56.55	55.65	5.23%	640,990
May 6, 2025	54.47	55.34	52.75	53.74	52.88	-1.52%	746,347
May 5, 2025	56.51	57.08	53.50	54.57	53.70	-5.82%	2,009,702
May 2, 2025	57.68	57.94	57.16	57.94	57.02	1.60%	260,163
May 1, 2025	57.87	58.50	57.00	57.03	56.12	-1.93%	205,138
Apr 30, 2025	58.90	59.42	57.45	58.15	57.22	-1.64%	254,836
Apr 29, 2025	58.70	59.88	58.63	59.12	58.18	0.66%	298,553
Apr 28, 2025	58.50	59.37	58.50	58.73	57.79	-0.32%	205,975
Apr 25, 2025	58.27	59.08	58.02	58.92	57.98	0.26%	110,893
Apr 24, 2025	58.76	59.64	58.37	58.77	57.83	-0.68%	183,090
Apr 23, 2025	59.00	59.25	58.03	59.17	58.23	1.04%	224,247
Apr 22, 2025	57.43	58.56	56.99	58.56	57.63	3.17%	374,095
Apr 21, 2025	56.87	56.87	55.60	56.76	55.85	-0.80%	384,143
Apr 17, 2025	56.92	58.05	56.53	57.22	56.31	0.81%	230,142
Apr 16, 2025	56.20	57.34	55.93	56.76	55.85	0.69%	233,019
Apr 15, 2025	55.00	56.79	55.00	56.37	55.47	2.72%	295,078
Apr 14, 2025	54.41	55.33	53.80	54.88	54.00	1.87%	362,306
Apr 11, 2025	52.03	53.96	51.10	53.87	53.01	3.54%	343,268
Apr 10, 2025	52.03	53.07	50.00	52.03	51.20	-1.68%	475,330
Apr 9, 2025	49.35	53.71	48.41	52.92	52.08	5.04%	682,631
Apr 8, 2025	53.88	54.21	49.69	50.38	49.58	-3.19%	501,258
Apr 7, 2025	50.00	53.08	48.00	52.04	51.21	-1.51%	1,217,189
Apr 4, 2025	55.57	55.75	51.69	52.84	52.00	-7.30%	669,153
Apr 3, 2025	58.08	58.24	56.65	57.00	56.09	-3.60%	366,484
Apr 2, 2025	58.71	59.23	58.30	59.13	58.19	0.60%	131,397
Apr 1, 2025	58.06	58.79	57.37	58.78	57.84	1.24%	116,998
Mar 31, 2025	59.08	59.20	57.67	58.06	57.13	-1.93%	184,894
Mar 28, 2025	58.50	59.21	58.01	59.20	58.26	1.02%	259,702
Mar 27, 2025	57.64	58.60	57.41	58.60	57.66	1.26%	311,815
Mar 26, 2025	56.91	57.96	56.91	57.87	56.95	0.84%	209,856
Mar 25, 2025	56.91	57.80	56.34	57.39	56.47	0.68%	274,112
Mar 24, 2025	56.73	57.59	56.22	57.00	56.09	0.46%	351,157
Mar 21, 2025	57.97	58.11	56.66	56.74	55.83	-1.94%	948,594
Mar 20, 2025	58.52	58.76	57.58	57.86	56.94	-1.13%	269,665