Sunoco LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	55.13	55.30	53.41	53.67	53.67	-2.97%	347,121
Jul 31, 2025	54.76	55.63	54.09	55.31	55.31	1.04%	254,490
Jul 30, 2025	54.85	54.96	54.37	54.74	54.74	-0.64%	128,068
Jul 29, 2025	53.73	55.12	53.68	55.09	55.09	2.84%	349,059
Jul 28, 2025	53.44	53.98	53.25	53.57	53.57	0.11%	439,874
Jul 25, 2025	53.62	53.62	52.81	53.51	53.51	0.06%	202,240
Jul 24, 2025	52.60	53.60	52.11	53.48	53.48	1.73%	373,240
Jul 23, 2025	52.86	53.11	52.50	52.57	52.57	-0.28%	372,919
Jul 22, 2025	52.20	52.82	52.08	52.72	52.72	0.46%	421,332
Jul 21, 2025	53.34	53.35	52.15	52.48	52.48	-1.61%	384,377
Jul 18, 2025	52.04	53.37	52.04	53.34	53.34	2.58%	499,039
Jul 17, 2025	51.90	52.30	51.56	52.00	52.00	0.08%	485,507
Jul 16, 2025	53.00	53.09	51.86	51.96	51.96	-2.11%	418,868
Jul 15, 2025	52.97	53.52	52.50	53.08	53.08	-1.01%	262,074
Jul 14, 2025	53.01	53.63	52.80	53.62	53.62	0.17%	409,029
Jul 11, 2025	52.58	53.53	52.38	53.53	53.53	1.52%	377,327
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