Sunoco LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	52.22	52.70	52.04	52.14	-	-0.32%	79,647
Dec 18, 2025	52.55	52.99	52.10	52.31	52.31	-0.68%	232,168
Dec 17, 2025	52.76	52.81	52.03	52.67	52.67	0.69%	528,324
Dec 16, 2025	53.39	53.41	52.17	52.31	52.31	-2.08%	574,979
Dec 15, 2025	53.82	53.82	53.21	53.42	53.42	-0.71%	303,339
Dec 12, 2025	53.85	54.43	53.67	53.80	53.80	-0.09%	215,896
Dec 11, 2025	53.64	54.00	53.04	53.85	53.85	-	490,651
Dec 10, 2025	53.15	54.11	52.76	53.85	53.85	1.39%	523,230
Dec 9, 2025	53.94	54.43	53.06	53.11	53.11	-1.26%	309,376
Dec 8, 2025	54.32	54.69	53.59	53.79	53.79	-1.18%	251,625
Dec 5, 2025	54.55	55.34	54.15	54.43	54.43	-0.29%	413,802
Dec 4, 2025	54.90	54.98	54.50	54.59	54.59	-0.56%	351,711
Dec 3, 2025	54.20	55.06	54.20	54.90	54.90	1.09%	267,384
Dec 2, 2025	55.73	55.73	54.31	54.31	54.31	-2.53%	462,208
Dec 1, 2025	55.74	56.36	55.51	55.72	55.72	-0.91%	323,027
Nov 28, 2025	55.95	56.40	55.42	56.23	56.23	0.50%	166,978
Nov 26, 2025	55.50	56.15	55.12	55.95	55.95	0.81%	546,708
Nov 25, 2025	55.26	55.65	54.62	55.50	55.50	0.40%	461,168
Nov 24, 2025	55.10	55.66	54.55	55.28	55.28	-0.40%	408,144
Nov 21, 2025	54.55	55.65	53.93	55.50	55.50	1.65%	617,125
Nov 20, 2025	54.49	55.48	54.00	54.60	54.60	0.17%	791,012
Nov 19, 2025	54.35	55.47	53.84	54.51	54.51	0.26%	852,897
Nov 18, 2025	53.35	55.24	53.06	54.37	54.37	2.03%	1,279,003
Nov 17, 2025	52.78	54.21	52.54	53.29	53.29	1.50%	811,652
Nov 14, 2025	51.21	53.08	51.14	52.50	52.50	2.56%	598,418
Nov 13, 2025	51.00	51.23	50.52	51.19	51.19	0.25%	754,935
Nov 12, 2025	50.36	51.34	50.20	51.06	51.06	1.79%	1,348,640
Nov 11, 2025	51.50	51.70	49.98	50.16	50.16	-2.18%	1,140,180
Nov 10, 2025	50.68	51.44	50.16	51.28	51.28	0.94%	1,386,065
Nov 7, 2025	52.64	52.64	50.46	50.80	50.80	-2.76%	1,509,743
Nov 6, 2025	52.77	53.50	50.79	52.24	52.24	-0.59%	1,592,116
Nov 5, 2025	52.41	52.57	51.40	52.55	52.55	0.31%	643,754
Nov 4, 2025	51.00	52.66	51.00	52.39	52.39	1.55%	808,979
Nov 3, 2025	52.00	52.15	50.76	51.59	51.59	-1.21%	854,221
Oct 31, 2025	53.02	53.46	52.00	52.22	52.22	-1.81%	592,623
Oct 30, 2025	50.62	53.30	50.62	53.18	53.18	-0.39%	808,398
Oct 29, 2025	54.09	54.09	53.32	53.39	52.47	-0.13%	355,338
Oct 28, 2025	54.04	54.49	53.31	53.46	52.54	-1.09%	411,307
Oct 27, 2025	53.97	54.97	53.71	54.05	53.12	0.63%	488,403
Oct 24, 2025	54.50	54.67	53.42	53.71	52.78	-0.92%	292,423
Oct 23, 2025	54.77	54.77	53.89	54.21	53.28	-0.53%	479,022
Oct 22, 2025	53.61	54.62	53.24	54.50	53.56	2.04%	342,599
Oct 21, 2025	53.76	54.01	53.35	53.41	52.49	-0.96%	352,146
Oct 20, 2025	53.68	54.23	53.64	53.93	53.00	-0.20%	418,647
Oct 17, 2025	53.10	54.18	52.94	54.04	53.11	1.87%	721,606
Oct 16, 2025	52.42	53.10	52.22	53.05	52.14	1.18%	873,686
Oct 15, 2025	50.82	52.43	50.82	52.43	51.53	3.17%	941,088
Oct 14, 2025	49.80	51.14	49.80	50.82	49.94	1.13%	837,714
Oct 13, 2025	49.01	50.45	49.01	50.25	49.38	1.66%	511,227
Oct 10, 2025	48.80	49.60	48.60	49.43	48.58	1.02%	352,846