Sunoco LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	58.04	58.26	57.45	57.95	57.95	0.09%	536,829
Feb 20, 2025	57.85	58.15	56.90	57.90	57.90	-0.69%	328,199
Feb 19, 2025	58.55	58.98	57.87	58.30	58.30	0.55%	496,574
Feb 18, 2025	56.74	58.70	56.74	57.98	57.98	1.58%	462,983
Feb 14, 2025	57.50	58.57	57.06	57.08	57.08	-0.47%	413,741
Feb 13, 2025	56.00	57.93	55.67	57.35	57.35	1.70%	310,528
Feb 12, 2025	57.12	57.12	55.66	56.39	56.39	-1.64%	360,709
Feb 11, 2025	55.22	57.45	54.65	57.33	57.33	1.18%	764,759
Feb 10, 2025	56.48	57.60	56.38	56.66	56.66	0.41%	692,052
Feb 7, 2025	57.02	57.14	55.79	56.43	56.43	-2.51%	449,911
Feb 6, 2025	59.43	59.45	57.78	57.88	56.99	-2.31%	611,433
Feb 5, 2025	59.27	59.67	58.56	59.25	58.33	0.17%	497,067
Feb 4, 2025	57.80	59.62	57.15	59.15	58.24	2.53%	795,277
Feb 3, 2025	55.94	58.04	55.94	57.69	56.80	2.41%	639,067
Jan 31, 2025	57.26	57.59	56.23	56.33	55.46	-2.88%	844,112
Jan 30, 2025	57.25	58.00	55.35	58.00	57.10	2.29%	3,138,697
Jan 29, 2025	56.01	57.22	56.01	56.70	55.82	0.96%	580,944
Jan 28, 2025	55.99	56.31	55.33	56.16	55.29	0.61%	669,398
Jan 27, 2025	56.20	56.49	55.00	55.82	54.96	0.02%	605,238
Jan 24, 2025	55.75	56.59	55.75	55.81	54.95	0.11%	450,276
Jan 23, 2025	55.60	56.35	55.18	55.75	54.89	1.11%	675,440
Jan 22, 2025	54.86	55.62	54.54	55.14	54.29	0.75%	477,170
Jan 21, 2025	54.59	55.76	54.40	54.73	53.88	0.26%	470,944
Jan 17, 2025	54.01	55.10	54.01	54.59	53.75	-0.22%	288,624
Jan 16, 2025	53.50	54.95	53.44	54.71	53.86	2.47%	283,035
Jan 15, 2025	53.54	54.16	53.03	53.39	52.56	0.74%	403,267
Jan 14, 2025	51.81	53.67	51.80	53.00	52.18	2.40%	406,809
Jan 13, 2025	51.49	52.84	51.13	51.76	50.96	0.92%	521,907
Jan 10, 2025	52.50	52.52	51.08	51.29	50.50	-2.23%	419,231
Jan 8, 2025	51.89	52.46	51.19	52.46	51.65	1.35%	259,513
Jan 7, 2025	52.40	52.74	51.27	51.76	50.96	-1.03%	247,800
Jan 6, 2025	51.89	52.75	51.89	52.30	51.49	0.87%	222,309
Jan 3, 2025	52.00	52.40	51.55	51.85	51.05	0.15%	362,028
Jan 2, 2025	51.37	52.05	51.37	51.77	50.97	0.64%	375,580
Dec 31, 2024	50.79	51.75	50.79	51.44	50.64	1.00%	198,276
Dec 30, 2024	51.20	51.65	50.61	50.93	50.14	-0.99%	303,657
Dec 27, 2024	51.08	51.47	50.74	51.44	50.64	0.70%	315,301
Dec 26, 2024	51.68	52.01	50.51	51.08	50.29	-1.75%	485,202
Dec 24, 2024	51.50	52.24	51.18	51.99	51.19	0.99%	312,300
Dec 23, 2024	50.06	51.74	49.62	51.48	50.68	0.78%	657,589
Dec 20, 2024	51.06	51.42	50.65	51.08	50.29	0.02%	993,795
Dec 19, 2024	51.00	51.50	50.11	51.07	50.28	0.41%	781,477
Dec 18, 2024	52.02	52.47	50.52	50.86	50.07	-2.14%	760,442
Dec 17, 2024	52.89	52.99	51.53	51.97	51.17	-1.98%	773,928
Dec 16, 2024	53.04	53.94	52.75	53.02	52.20	-0.64%	273,328
Dec 13, 2024	53.68	54.24	53.22	53.36	52.54	-0.60%	288,919
Dec 12, 2024	53.70	53.90	53.31	53.68	52.85	0.28%	258,783
Dec 11, 2024	53.51	54.17	53.30	53.53	52.70	0.22%	362,106
Dec 10, 2024	54.63	54.80	53.34	53.41	52.58	-1.38%	335,197
Dec 9, 2024	54.01	55.89	54.01	54.16	53.32	0.04%	421,272
Dec 6, 2024	55.19	55.27	54.04	54.14	53.30	-2.04%	367,987
Dec 5, 2024	54.70	55.88	54.69	55.27	54.42	0.97%	272,875
Dec 4, 2024	56.74	56.74	54.40	54.74	53.89	-3.66%	420,605
Dec 3, 2024	56.34	56.99	56.10	56.82	55.94	0.23%	301,326
Dec 2, 2024	56.07	57.49	55.67	56.69	55.81	0.41%	524,223
Nov 29, 2024	54.73	57.01	54.68	56.46	55.59	3.35%	408,411
Nov 27, 2024	54.27	55.18	54.07	54.63	53.79	0.81%	330,737
Nov 26, 2024	54.39	54.40	53.48	54.19	53.35	-0.33%	258,215
Nov 25, 2024	54.31	54.61	53.48	54.37	53.53	0.07%	277,431
Nov 22, 2024	53.69	54.45	53.60	54.33	53.49	0.57%	438,899
Nov 21, 2024	53.34	54.19	53.24	54.02	53.18	1.10%	286,397
Nov 20, 2024	53.76	54.08	53.01	53.43	52.60	-0.72%	430,821
Nov 19, 2024	53.80	54.49	53.37	53.82	52.99	-0.11%	421,269
Nov 18, 2024	52.00	54.10	51.95	53.88	53.05	3.30%	660,138
Nov 15, 2024	51.70	52.64	51.60	52.16	51.35	1.05%	330,121
Nov 14, 2024	51.41	51.71	51.20	51.62	50.82	0.29%	200,108
Nov 13, 2024	51.53	52.10	51.25	51.47	50.67	-0.39%	183,295
Nov 12, 2024	51.42	52.08	51.18	51.67	50.87	0.35%	378,478
Nov 11, 2024	52.17	52.34	51.21	51.49	50.69	-2.07%	439,486
Nov 8, 2024	51.99	53.30	51.87	52.58	51.77	-1.46%	423,047
Nov 7, 2024	54.03	54.53	53.32	53.36	51.67	-1.84%	469,643
Nov 6, 2024	52.74	54.98	52.50	54.36	52.64	2.07%	972,648
Nov 5, 2024	51.46	53.30	51.46	53.26	51.58	3.58%	609,132
Nov 4, 2024	51.16	51.99	51.16	51.42	49.80	1.00%	420,140
Nov 1, 2024	51.40	52.11	50.79	50.91	49.30	0.22%	387,414
Oct 31, 2024	51.00	51.44	50.70	50.80	49.20	-0.35%	259,632
Oct 30, 2024	51.99	52.00	50.78	50.98	49.37	-1.32%	377,118
Oct 29, 2024	51.84	51.98	50.52	51.66	50.03	-0.35%	547,782
Oct 28, 2024	51.94	52.30	51.61	51.84	50.20	-0.71%	285,304
Oct 25, 2024	52.50	52.50	51.53	52.21	50.56	-0.08%	309,223
Oct 24, 2024	51.62	52.30	51.41	52.25	50.60	1.06%	175,572
Oct 23, 2024	51.50	51.88	51.26	51.70	50.07	-0.02%	236,501
Oct 22, 2024	51.35	52.16	51.25	51.71	50.08	1.11%	247,865
Oct 21, 2024	52.26	52.26	51.13	51.14	49.52	-1.82%	784,011
Oct 18, 2024	51.81	52.67	51.74	52.09	50.44	0.42%	362,092
Oct 17, 2024	52.94	53.07	51.71	51.87	50.23	-1.57%	396,964
Oct 16, 2024	52.75	53.46	52.50	52.70	51.04	0.48%	371,127
Oct 15, 2024	53.02	53.67	52.40	52.45	50.79	-2.35%	362,146
Oct 14, 2024	53.50	54.18	53.13	53.71	52.01	-0.09%	600,289
Oct 11, 2024	53.89	54.00	53.29	53.76	52.06	-0.33%	266,690
Oct 10, 2024	53.28	54.03	52.84	53.94	52.24	1.54%	251,376
Oct 9, 2024	51.77	53.35	51.67	53.12	51.44	1.90%	273,575
Oct 8, 2024	52.96	52.96	51.83	52.13	50.48	-1.92%	344,045
Oct 7, 2024	53.25	53.85	52.73	53.15	51.47	-0.51%	260,510
Oct 4, 2024	53.23	53.65	52.96	53.42	51.73	0.64%	175,145
Oct 3, 2024	53.52	53.82	52.87	53.08	51.40	-0.24%	225,786
Oct 2, 2024	54.04	54.09	52.61	53.21	51.53	-1.04%	155,131
Oct 1, 2024	53.39	54.09	53.10	53.77	52.07	0.17%	301,435
Sep 30, 2024	52.85	53.93	52.70	53.68	51.98	1.04%	271,396
Sep 27, 2024	52.84	53.34	52.50	53.13	51.45	0.08%	261,406