Sunoco LP (SUN)
NYSE: SUN · Real-Time Price · USD
49.99
-0.12 (-0.24%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Sunoco LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 50.15 | 50.43 | 49.99 | 49.99 | 49.99 | -0.24% | 683,020 |
| Sep 12, 2025 | 50.35 | 50.57 | 50.10 | 50.11 | 50.11 | -0.77% | 251,050 |
| Sep 11, 2025 | 50.52 | 50.66 | 50.26 | 50.50 | 50.50 | -0.04% | 397,595 |
| Sep 10, 2025 | 50.82 | 51.44 | 50.50 | 50.52 | 50.52 | -1.14% | 435,525 |
| Sep 9, 2025 | 51.69 | 51.81 | 50.95 | 51.10 | 51.10 | -0.08% | 217,994 |
| Sep 8, 2025 | 50.85 | 51.14 | 50.53 | 51.14 | 51.14 | 0.57% | 315,743 |
| Sep 5, 2025 | 51.00 | 51.44 | 50.47 | 50.85 | 50.85 | -0.68% | 390,173 |
| Sep 4, 2025 | 51.50 | 51.88 | 51.17 | 51.20 | 51.20 | -0.78% | 220,310 |
| Sep 3, 2025 | 51.68 | 51.75 | 51.25 | 51.60 | 51.60 | - | 192,504 |
| Sep 2, 2025 | 51.87 | 52.20 | 51.45 | 51.60 | 51.60 | -1.34% | 278,416 |
| Aug 29, 2025 | 51.83 | 52.45 | 51.72 | 52.30 | 52.30 | 0.46% | 434,057 |
| Aug 28, 2025 | 51.75 | 52.20 | 51.71 | 52.06 | 52.06 | 0.37% | 307,721 |
| Aug 27, 2025 | 51.62 | 52.30 | 51.62 | 51.87 | 51.87 | 0.12% | 414,663 |
| Aug 26, 2025 | 51.74 | 51.86 | 51.25 | 51.81 | 51.81 | 0.02% | 406,998 |
| Aug 25, 2025 | 51.57 | 52.38 | 51.57 | 51.80 | 51.80 | -0.21% | 181,505 |
| Aug 22, 2025 | 51.60 | 52.22 | 51.50 | 51.91 | 51.91 | 0.06% | 236,387 |
| Aug 21, 2025 | 52.22 | 52.47 | 51.72 | 51.88 | 51.88 | -0.40% | 302,583 |
| Aug 20, 2025 | 51.81 | 52.40 | 51.51 | 52.09 | 52.09 | 0.54% | 231,846 |
| Aug 19, 2025 | 53.01 | 53.15 | 51.63 | 51.81 | 51.81 | -2.65% | 816,216 |
| Aug 18, 2025 | 52.26 | 53.24 | 52.14 | 53.22 | 53.22 | 1.51% | 465,921 |
| Aug 15, 2025 | 52.40 | 52.80 | 51.85 | 52.43 | 52.43 | 0.31% | 429,822 |
| Aug 14, 2025 | 52.11 | 52.46 | 51.64 | 52.27 | 52.27 | -0.21% | 417,368 |
| Aug 13, 2025 | 51.40 | 52.46 | 51.23 | 52.38 | 52.38 | 1.85% | 342,499 |
| Aug 12, 2025 | 51.00 | 51.43 | 50.45 | 51.43 | 51.43 | 1.64% | 481,473 |
| Aug 11, 2025 | 52.12 | 52.12 | 50.60 | 50.60 | 50.60 | -2.93% | 544,605 |
| Aug 8, 2025 | 51.88 | 52.67 | 51.51 | 52.13 | 52.13 | -0.34% | 673,722 |
| Aug 7, 2025 | 52.80 | 53.33 | 52.14 | 52.31 | 51.41 | -1.08% | 363,898 |
| Aug 6, 2025 | 53.24 | 54.53 | 52.54 | 52.88 | 51.97 | -1.16% | 418,339 |
| Aug 5, 2025 | 54.20 | 54.65 | 53.50 | 53.50 | 52.58 | -1.35% | 290,358 |
| Aug 4, 2025 | 53.74 | 54.54 | 53.72 | 54.23 | 53.30 | 1.04% | 216,635 |
| Aug 1, 2025 | 55.13 | 55.30 | 53.41 | 53.67 | 52.75 | -2.97% | 347,856 |
| Jul 31, 2025 | 54.76 | 55.63 | 54.09 | 55.31 | 54.36 | 1.04% | 254,490 |
| Jul 30, 2025 | 54.85 | 54.96 | 54.37 | 54.74 | 53.80 | -0.64% | 128,068 |
| Jul 29, 2025 | 53.73 | 55.12 | 53.68 | 55.09 | 54.15 | 2.84% | 349,059 |
| Jul 28, 2025 | 53.44 | 53.98 | 53.25 | 53.57 | 52.65 | 0.11% | 439,874 |
| Jul 25, 2025 | 53.62 | 53.62 | 52.81 | 53.51 | 52.59 | 0.06% | 202,240 |
| Jul 24, 2025 | 52.60 | 53.60 | 52.11 | 53.48 | 52.56 | 1.73% | 373,240 |
| Jul 23, 2025 | 52.86 | 53.11 | 52.50 | 52.57 | 51.67 | -0.28% | 372,919 |
| Jul 22, 2025 | 52.20 | 52.82 | 52.08 | 52.72 | 51.82 | 0.46% | 421,332 |
| Jul 21, 2025 | 53.34 | 53.35 | 52.15 | 52.48 | 51.58 | -1.61% | 384,377 |
| Jul 18, 2025 | 52.04 | 53.37 | 52.04 | 53.34 | 52.43 | 2.58% | 499,039 |
| Jul 17, 2025 | 51.90 | 52.30 | 51.56 | 52.00 | 51.11 | 0.08% | 485,507 |
| Jul 16, 2025 | 53.00 | 53.09 | 51.86 | 51.96 | 51.07 | -2.11% | 418,868 |
| Jul 15, 2025 | 52.97 | 53.52 | 52.50 | 53.08 | 52.17 | -1.01% | 262,074 |
| Jul 14, 2025 | 53.01 | 53.63 | 52.80 | 53.62 | 52.70 | 0.17% | 409,029 |
| Jul 11, 2025 | 52.58 | 53.53 | 52.38 | 53.53 | 52.61 | 1.52% | 377,327 |
| Jul 10, 2025 | 53.17 | 53.19 | 52.34 | 52.73 | 51.83 | -0.64% | 352,999 |
| Jul 9, 2025 | 52.80 | 53.11 | 52.40 | 53.07 | 52.16 | 0.70% | 320,149 |
| Jul 8, 2025 | 53.01 | 53.61 | 52.50 | 52.70 | 51.80 | -1.16% | 397,377 |
| Jul 7, 2025 | 54.63 | 54.78 | 53.09 | 53.32 | 52.41 | -3.11% | 338,628 |