Sunoco LP (SUN)
TXSE: SUN · Real-Time Price · USD
73.26
+0.70 (0.96%)
At close: Oct 16, 2026, 4:00 PM EDT
74.25
+0.99 (1.35%)
After-hours: Oct 16, 2026, 4:58 PM EDT
Sunoco LP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 72.75 | 74.00 | 72.61 | 73.26 | 73.26 | 0.96% | 238,043 |
| Oct 15, 2026 | 74.35 | 74.35 | 72.56 | 72.56 | 72.56 | -2.41% | 476,723 |
| Oct 14, 2026 | 76.60 | 76.60 | 74.24 | 74.35 | 74.35 | -2.92% | 525,110 |
| Oct 13, 2026 | 75.94 | 76.59 | 74.96 | 76.59 | 76.59 | 1.40% | 191,314 |
| Oct 12, 2026 | 76.00 | 76.55 | 74.56 | 75.53 | 75.53 | -0.09% | 382,770 |
| Oct 9, 2026 | 73.06 | 75.60 | 72.79 | 75.60 | 75.60 | 2.63% | 249,065 |
| Oct 8, 2026 | 72.26 | 74.43 | 71.68 | 73.66 | 73.66 | 2.32% | 470,372 |
| Oct 7, 2026 | 73.64 | 73.64 | 71.00 | 71.99 | 71.99 | -1.33% | 572,917 |
| Oct 6, 2026 | 70.00 | 73.60 | 70.00 | 72.96 | 72.96 | 4.39% | 469,244 |
| Oct 5, 2026 | 74.00 | 75.29 | 69.89 | 69.89 | 69.89 | -6.48% | 720,687 |
| Oct 2, 2026 | 74.03 | 75.47 | 73.99 | 74.73 | 74.73 | 0.25% | 371,502 |
| Oct 1, 2026 | 72.68 | 74.98 | 72.12 | 74.54 | 74.54 | 2.29% | 1,032,894 |
| Sep 30, 2026 | 72.90 | 73.74 | 71.93 | 72.87 | 72.87 | 0.36% | 514,538 |
| Sep 29, 2026 | 74.00 | 74.21 | 72.61 | 72.61 | 72.61 | -2.69% | 595,933 |
| Sep 28, 2026 | 74.69 | 75.13 | 73.79 | 74.62 | 74.62 | -0.19% | 309,261 |
| Sep 25, 2026 | 75.61 | 75.61 | 74.01 | 74.76 | 74.76 | -1.41% | 670,652 |
| Sep 24, 2026 | 75.29 | 77.45 | 74.60 | 75.83 | 75.83 | 1.03% | 690,659 |
| Sep 23, 2026 | 73.38 | 75.85 | 73.18 | 75.06 | 75.06 | 2.65% | 639,279 |
| Sep 22, 2026 | 73.84 | 74.79 | 72.85 | 73.12 | 73.12 | -1.75% | 589,350 |
| Sep 21, 2026 | 78.00 | 78.00 | 74.28 | 74.42 | 74.42 | -4.43% | 558,790 |
| Sep 18, 2026 | 78.31 | 78.72 | 76.95 | 77.87 | 77.87 | -1.19% | 2,831,194 |
| Sep 17, 2026 | 78.90 | 79.27 | 77.80 | 78.81 | 78.81 | -0.14% | 497,466 |
| Sep 16, 2026 | 80.00 | 80.22 | 77.85 | 78.92 | 78.92 | -1.31% | 335,443 |
| Sep 15, 2026 | 79.28 | 80.20 | 78.26 | 79.97 | 79.97 | 1.06% | 566,790 |
| Sep 14, 2026 | 78.00 | 79.49 | 77.70 | 79.13 | 79.13 | 1.88% | 977,420 |
| Sep 11, 2026 | 76.00 | 77.92 | 75.76 | 77.67 | 77.67 | 1.74% | 375,185 |
| Sep 10, 2026 | 77.50 | 77.97 | 76.01 | 76.34 | 76.34 | -1.86% | 614,014 |
| Sep 9, 2026 | 76.92 | 77.95 | 76.58 | 77.79 | 77.79 | 1.13% | 449,425 |
| Sep 8, 2026 | 76.29 | 77.52 | 75.47 | 76.92 | 76.92 | 1.75% | 461,528 |
| Sep 4, 2026 | 74.20 | 76.03 | 73.62 | 75.60 | 75.60 | 2.18% | 359,085 |
| Sep 3, 2026 | 75.75 | 76.48 | 73.98 | 73.99 | 73.99 | -3.17% | 776,502 |
| Sep 2, 2026 | 76.75 | 76.90 | 75.65 | 76.41 | 76.41 | -0.75% | 232,720 |
| Sep 1, 2026 | 76.11 | 77.15 | 75.29 | 76.99 | 76.99 | 1.25% | 336,975 |
| Aug 31, 2026 | 75.26 | 76.11 | 74.24 | 76.04 | 76.04 | 1.86% | 567,460 |
| Aug 28, 2026 | 74.84 | 75.79 | 74.56 | 74.65 | 74.65 | -1.10% | 165,640 |
| Aug 27, 2026 | 74.40 | 75.69 | 73.59 | 75.48 | 75.48 | 0.51% | 235,958 |
| Aug 26, 2026 | 74.69 | 75.72 | 74.40 | 75.10 | 75.10 | 0.67% | 319,026 |
| Aug 25, 2026 | 76.08 | 76.31 | 74.39 | 74.60 | 74.60 | -1.98% | 474,875 |
| Aug 24, 2026 | 75.85 | 76.45 | 75.00 | 76.11 | 76.11 | 0.34% | 256,827 |
| Aug 21, 2026 | 75.88 | 76.60 | 75.34 | 75.85 | 75.85 | 0.58% | 337,757 |
| Aug 20, 2026 | 77.06 | 77.92 | 75.41 | 75.41 | 75.41 | -1.92% | 405,566 |
| Aug 19, 2026 | 77.70 | 78.00 | 75.72 | 76.89 | 76.89 | -0.25% | 499,685 |
| Aug 18, 2026 | 75.63 | 77.32 | 75.49 | 77.08 | 77.08 | 2.83% | 459,248 |
| Aug 17, 2026 | 75.60 | 75.95 | 74.74 | 74.96 | 74.96 | -0.82% | 253,498 |
| Aug 14, 2026 | 74.03 | 76.00 | 74.03 | 75.58 | 75.58 | 1.57% | 340,281 |
| Aug 13, 2026 | 75.44 | 76.34 | 74.25 | 74.41 | 74.41 | -1.51% | 464,462 |
| Aug 12, 2026 | 72.99 | 75.87 | 72.99 | 75.55 | 75.55 | 3.01% | 373,092 |
| Aug 11, 2026 | 72.14 | 74.00 | 72.00 | 73.34 | 73.34 | 2.06% | 492,738 |
| Aug 10, 2026 | 71.33 | 72.52 | 70.57 | 71.86 | 71.86 | 1.83% | 667,590 |
| Aug 7, 2026 | 72.24 | 72.50 | 70.50 | 70.57 | 70.57 | -2.77% | 523,423 |