SunocoCorp LLC (SUNC)
NYSE: SUNC · Real-Time Price · USD
78.01
-0.62 (-0.79%)
At close: Sep 2, 2026, 4:00 PM EDT
77.71
-0.30 (-0.38%)
Pre-market: Sep 3, 2026, 4:10 AM EDT
SunocoCorp LLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 77.94 | 78.67 | 77.17 | 78.01 | 78.01 | -0.79% | 264,384 |
| Sep 1, 2026 | 78.47 | 78.85 | 77.07 | 78.63 | 78.63 | 1.20% | 334,941 |
| Aug 31, 2026 | 77.29 | 77.77 | 75.50 | 77.70 | 77.70 | 1.78% | 485,373 |
| Aug 28, 2026 | 76.61 | 77.08 | 75.69 | 76.34 | 76.34 | -0.52% | 204,663 |
| Aug 27, 2026 | 75.73 | 76.95 | 74.68 | 76.74 | 76.74 | 0.66% | 206,448 |
| Aug 26, 2026 | 75.70 | 76.91 | 75.55 | 76.24 | 76.24 | 0.54% | 369,576 |
| Aug 25, 2026 | 76.76 | 77.00 | 75.70 | 75.83 | 75.83 | -2.04% | 193,724 |
| Aug 24, 2026 | 76.77 | 77.52 | 76.21 | 77.41 | 77.41 | 0.19% | 376,681 |
| Aug 21, 2026 | 77.07 | 77.56 | 76.02 | 77.26 | 77.26 | 0.73% | 333,936 |
| Aug 20, 2026 | 77.87 | 78.22 | 76.22 | 76.70 | 76.70 | -0.43% | 522,642 |
| Aug 19, 2026 | 78.22 | 78.85 | 76.47 | 77.03 | 77.03 | -1.15% | 494,888 |
| Aug 18, 2026 | 76.44 | 78.12 | 75.68 | 77.93 | 77.93 | 3.27% | 912,772 |
| Aug 17, 2026 | 76.15 | 76.60 | 75.43 | 75.46 | 75.46 | -1.00% | 478,365 |
| Aug 14, 2026 | 75.50 | 76.60 | 73.64 | 76.22 | 76.22 | 0.95% | 539,043 |
| Aug 13, 2026 | 75.49 | 76.80 | 74.70 | 75.50 | 75.50 | -0.12% | 567,843 |
| Aug 12, 2026 | 73.86 | 75.73 | 73.86 | 75.59 | 75.59 | 1.50% | 348,857 |
| Aug 11, 2026 | 72.92 | 74.71 | 72.70 | 74.47 | 74.47 | 2.72% | 369,604 |
| Aug 10, 2026 | 71.22 | 72.87 | 70.84 | 72.50 | 72.50 | 2.68% | 367,450 |
| Aug 7, 2026 | 72.05 | 72.39 | 70.35 | 70.61 | 70.61 | -2.00% | 343,388 |
| Aug 6, 2026 | 73.79 | 74.32 | 72.43 | 73.05 | 72.05 | 0.27% | 389,055 |
| Aug 5, 2026 | 75.41 | 75.41 | 72.76 | 72.85 | 71.85 | -1.39% | 613,493 |
| Aug 4, 2026 | 73.43 | 75.52 | 72.34 | 73.88 | 72.87 | -2.67% | 566,270 |
| Aug 3, 2026 | 76.07 | 76.90 | 75.34 | 75.91 | 74.87 | -0.69% | 480,489 |
| Jul 31, 2026 | 76.36 | 77.26 | 75.60 | 76.44 | 75.39 | 0.29% | 400,622 |
| Jul 30, 2026 | 76.17 | 77.18 | 75.17 | 76.22 | 75.17 | 0.24% | 535,840 |
| Jul 29, 2026 | 76.53 | 77.57 | 75.87 | 76.04 | 75.00 | 0.08% | 1,614,512 |
| Jul 28, 2026 | 76.19 | 76.71 | 75.40 | 75.98 | 74.94 | 0.65% | 379,888 |
| Jul 27, 2026 | 75.25 | 75.88 | 74.94 | 75.49 | 74.45 | -1.05% | 261,861 |
| Jul 24, 2026 | 76.11 | 77.55 | 75.08 | 76.29 | 75.24 | 0.71% | 306,431 |
| Jul 23, 2026 | 77.00 | 77.00 | 75.21 | 75.75 | 74.71 | -0.67% | 368,256 |
| Jul 22, 2026 | 75.00 | 76.29 | 74.47 | 76.26 | 75.21 | 2.43% | 602,250 |
| Jul 21, 2026 | 74.80 | 75.28 | 73.74 | 74.45 | 73.43 | -0.17% | 399,430 |
| Jul 20, 2026 | 74.51 | 75.50 | 74.38 | 74.58 | 73.56 | 0.17% | 443,220 |
| Jul 17, 2026 | 73.29 | 74.56 | 73.29 | 74.45 | 73.43 | 2.07% | 286,505 |
| Jul 16, 2026 | 72.12 | 73.86 | 72.12 | 72.94 | 71.94 | 0.91% | 298,591 |
| Jul 15, 2026 | 73.50 | 73.88 | 71.64 | 72.28 | 71.29 | -1.77% | 249,906 |
| Jul 14, 2026 | 72.00 | 73.65 | 71.98 | 73.58 | 72.57 | 3.53% | 508,956 |
| Jul 13, 2026 | 70.44 | 71.95 | 69.56 | 71.07 | 70.09 | 2.30% | 333,646 |
| Jul 10, 2026 | 69.77 | 70.00 | 68.69 | 69.47 | 68.52 | -0.37% | 224,212 |
| Jul 9, 2026 | 69.55 | 69.90 | 69.02 | 69.73 | 68.77 | -0.33% | 245,092 |
| Jul 8, 2026 | 70.30 | 70.60 | 69.54 | 69.96 | 69.00 | 0.10% | 280,951 |
| Jul 7, 2026 | 67.99 | 70.01 | 67.75 | 69.89 | 68.93 | 2.99% | 496,135 |
| Jul 6, 2026 | 68.10 | 69.32 | 67.35 | 67.86 | 66.93 | -1.01% | 784,357 |
| Jul 2, 2026 | 68.54 | 69.37 | 67.13 | 68.55 | 67.61 | 0.84% | 366,367 |
| Jul 1, 2026 | 66.90 | 68.45 | 66.66 | 67.98 | 67.05 | 0.46% | 326,875 |
| Jun 30, 2026 | 68.55 | 68.72 | 67.61 | 67.67 | 66.74 | -1.10% | 413,991 |
| Jun 29, 2026 | 66.82 | 68.64 | 66.49 | 68.42 | 67.48 | 2.09% | 524,995 |
| Jun 26, 2026 | 64.82 | 67.10 | 64.31 | 67.02 | 66.10 | 2.95% | 446,974 |
| Jun 25, 2026 | 63.06 | 65.22 | 62.64 | 65.10 | 64.21 | 2.81% | 431,610 |
| Jun 24, 2026 | 64.37 | 64.90 | 62.97 | 63.32 | 62.45 | -3.00% | 483,500 |