Sunoco LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	54.49	55.48	54.00	54.60	54.60	0.17%	790,994
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
Oct 9, 2025	49.94	50.22	48.90	48.93	48.09	-2.08%	440,531
Oct 8, 2025	50.22	50.70	49.72	49.97	49.11	-1.48%	1,587,749
Oct 7, 2025	50.45	50.83	50.08	50.72	49.85	0.04%	327,399
Oct 6, 2025	50.16	50.87	50.16	50.70	49.83	-0.02%	500,646
Oct 3, 2025	49.89	50.71	49.68	50.71	49.84	1.73%	616,027
Oct 2, 2025	50.10	50.73	49.65	49.85	48.99	-1.46%	416,246
Oct 1, 2025	49.54	50.84	49.54	50.59	49.72	1.16%	340,448
Sep 30, 2025	49.75	50.09	49.03	50.01	49.15	0.70%	501,631
Sep 29, 2025	50.12	50.51	49.52	49.66	48.80	-1.70%	555,263
Sep 26, 2025	51.14	51.14	49.99	50.52	49.65	1.55%	338,805
Sep 25, 2025	49.59	49.79	49.17	49.75	48.89	0.51%	296,499
Sep 24, 2025	49.21	49.57	48.97	49.50	48.65	1.52%	586,278
Sep 23, 2025	49.00	49.22	48.57	48.76	47.92	0.70%	460,762
Sep 22, 2025	49.12	49.12	47.98	48.42	47.59	-1.43%	618,633
Sep 19, 2025	49.93	50.21	49.12	49.12	48.27	-2.23%	661,232
Sep 18, 2025	50.11	50.49	49.76	50.24	49.37	0.62%	415,032
Sep 17, 2025	49.96	50.63	49.85	49.93	49.07	-0.26%	343,515
Sep 16, 2025	49.99	50.58	49.97	50.06	49.20	0.14%	383,879
Sep 15, 2025	50.15	50.43	49.99	49.99	49.13	-0.24%	683,086
Sep 12, 2025	50.35	50.57	50.10	50.11	49.25	-0.77%	251,050