Sunoco LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	52.58	52.97	52.38	52.85	-	0.23%	67,589
Jul 10, 2025	53.17	53.19	52.34	52.73	52.73	-0.64%	352,999
Jul 9, 2025	52.80	53.11	52.40	53.07	53.07	0.70%	320,149
Jul 8, 2025	53.01	53.61	52.50	52.70	52.70	-1.16%	397,377
Jul 7, 2025	54.63	54.78	53.09	53.32	53.32	-3.11%	338,628
Jul 3, 2025	54.00	55.03	54.00	55.03	55.03	1.07%	251,974
Jul 2, 2025	53.47	54.50	53.08	54.45	54.45	2.60%	278,219
Jul 1, 2025	53.80	53.80	52.75	53.07	53.07	-0.97%	190,211
Jun 30, 2025	53.98	54.40	53.52	53.59	53.59	-1.33%	410,542
Jun 27, 2025	53.32	54.35	53.29	54.31	54.31	2.05%	523,908
Jun 26, 2025	51.56	53.30	51.55	53.22	53.22	3.44%	447,307
Jun 25, 2025	52.44	52.99	51.45	51.45	51.45	-2.56%	399,214
Jun 24, 2025	53.10	53.70	52.68	52.80	52.80	-0.71%	302,450
Jun 23, 2025	53.54	53.99	52.56	53.18	53.18	-0.62%	245,494
Jun 20, 2025	53.12	53.71	52.83	53.51	53.51	0.56%	469,321
Jun 18, 2025	52.69	53.48	51.95	53.21	53.21	1.45%	429,637
Jun 17, 2025	53.09	53.28	52.19	52.45	52.45	-0.93%	694,667
Jun 16, 2025	53.50	53.99	52.39	52.94	52.94	-0.53%	321,990
Jun 13, 2025	54.43	54.44	53.05	53.22	53.22	-1.55%	750,238
Jun 12, 2025	53.62	54.06	53.13	54.06	54.06	1.03%	262,625
Jun 11, 2025	53.47	53.78	52.62	53.51	53.51	0.45%	454,909
Jun 10, 2025	52.55	53.36	52.55	53.27	53.27	1.56%	319,651
Jun 9, 2025	53.97	54.41	52.32	52.45	52.45	-2.53%	634,091
Jun 6, 2025	54.12	54.62	53.74	53.81	53.81	-0.22%	357,968
Jun 5, 2025	53.50	54.20	53.00	53.93	53.93	1.28%	504,114
Jun 4, 2025	53.95	54.31	53.02	53.25	53.25	-2.04%	725,914
Jun 3, 2025	53.51	54.58	53.20	54.36	54.36	1.32%	335,130
Jun 2, 2025	54.10	54.75	53.24	53.65	53.65	-0.54%	295,438
May 30, 2025	55.00	55.12	53.75	53.94	53.94	-2.16%	482,518
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