Sunoco LP (SUN)
NYSE: SUN · Real-Time Price · USD
75.43
-0.62 (-0.81%)
Sep 1, 2026, 11:51 AM EDT - Market open
Sunoco LP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 76.11 | 76.74 | 75.45 | 75.59 | - | -0.59% | 44,902 |
| 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 |
| Aug 6, 2026 | 73.78 | 74.50 | 73.06 | 73.58 | 72.58 | 0.30% | 391,901 |
| Aug 5, 2026 | 75.00 | 75.44 | 73.25 | 73.36 | 72.36 | -1.30% | 451,643 |
| Aug 4, 2026 | 76.93 | 77.24 | 73.25 | 74.33 | 73.32 | -3.98% | 773,094 |
| Aug 3, 2026 | 76.43 | 77.41 | 75.51 | 77.41 | 76.36 | 0.94% | 705,998 |
| Jul 31, 2026 | 76.00 | 76.95 | 75.00 | 76.69 | 75.65 | 0.95% | 762,763 |
| Jul 30, 2026 | 77.33 | 77.33 | 75.40 | 75.97 | 74.94 | -0.65% | 605,763 |
| Jul 29, 2026 | 76.75 | 78.11 | 76.27 | 76.47 | 75.43 | -0.04% | 514,656 |
| Jul 28, 2026 | 74.39 | 76.70 | 74.25 | 76.50 | 75.46 | 2.67% | 466,468 |
| Jul 27, 2026 | 75.00 | 75.21 | 74.00 | 74.51 | 73.50 | -0.93% | 411,073 |
| Jul 24, 2026 | 75.28 | 77.03 | 74.98 | 75.21 | 74.19 | 0.83% | 351,004 |
| Jul 23, 2026 | 76.13 | 76.27 | 74.28 | 74.59 | 73.57 | -1.79% | 309,153 |
| Jul 22, 2026 | 75.32 | 76.34 | 75.00 | 75.95 | 74.92 | 1.28% | 515,563 |
| Jul 21, 2026 | 75.13 | 75.50 | 74.17 | 74.99 | 73.97 | 0.15% | 365,494 |
| Jul 20, 2026 | 73.85 | 75.63 | 73.85 | 74.88 | 73.86 | 1.19% | 588,189 |
| Jul 17, 2026 | 72.29 | 74.29 | 72.29 | 74.00 | 72.99 | 2.68% | 610,354 |
| Jul 16, 2026 | 70.98 | 73.40 | 70.98 | 72.07 | 71.09 | 1.54% | 782,038 |
| Jul 15, 2026 | 72.00 | 72.55 | 70.51 | 70.98 | 70.01 | -1.87% | 413,866 |
| Jul 14, 2026 | 71.47 | 72.44 | 70.97 | 72.33 | 71.34 | 2.16% | 481,198 |
| Jul 13, 2026 | 69.40 | 71.23 | 69.20 | 70.80 | 69.84 | 3.06% | 563,526 |
| Jul 10, 2026 | 69.10 | 69.10 | 68.19 | 68.70 | 67.76 | 0.17% | 323,151 |
| Jul 9, 2026 | 69.76 | 69.76 | 68.25 | 68.58 | 67.65 | -1.44% | 281,708 |
| Jul 8, 2026 | 69.50 | 69.85 | 69.05 | 69.58 | 68.63 | 1.10% | 581,185 |
| Jul 7, 2026 | 67.79 | 69.34 | 67.79 | 68.82 | 67.88 | 1.87% | 348,052 |
| Jul 6, 2026 | 68.70 | 68.98 | 67.40 | 67.56 | 66.64 | -1.05% | 164,642 |
| Jul 2, 2026 | 68.23 | 69.11 | 67.43 | 68.28 | 67.35 | 0.72% | 159,006 |
| Jul 1, 2026 | 67.50 | 68.47 | 66.58 | 67.79 | 66.87 | 0.43% | 242,184 |
| Jun 30, 2026 | 68.30 | 68.56 | 67.35 | 67.50 | 66.58 | -1.55% | 207,472 |
| Jun 29, 2026 | 66.42 | 68.70 | 65.91 | 68.56 | 67.63 | 3.10% | 344,573 |
| Jun 26, 2026 | 64.02 | 66.82 | 64.02 | 66.50 | 65.59 | 2.75% | 321,230 |
| Jun 25, 2026 | 62.00 | 64.73 | 62.00 | 64.72 | 63.84 | 4.19% | 308,183 |
| Jun 24, 2026 | 64.30 | 65.00 | 61.61 | 62.12 | 61.27 | -4.80% | 626,629 |
| Jun 23, 2026 | 62.49 | 65.75 | 62.30 | 65.25 | 64.36 | 3.98% | 339,644 |