Sunoco LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	63.00	63.87	63.00	63.79	63.79	1.06%	420,928
Feb 26, 2026	61.21	63.14	61.21	63.12	63.12	2.50%	719,286
Feb 25, 2026	62.16	62.24	61.22	61.58	61.58	-0.23%	565,897
Feb 24, 2026	61.79	62.72	61.29	61.72	61.72	-0.08%	418,332
Feb 23, 2026	62.50	63.59	61.51	61.77	61.77	-1.23%	457,925
Feb 20, 2026	62.25	62.77	61.46	62.54	62.54	0.77%	467,616
Feb 19, 2026	62.07	62.22	60.88	62.06	62.06	1.07%	522,603
Feb 18, 2026	60.72	62.42	60.67	61.40	61.40	1.50%	711,954
Feb 17, 2026	56.33	60.86	55.07	60.49	60.49	1.65%	477,479
Feb 13, 2026	58.30	60.13	58.30	59.51	59.51	1.04%	296,728
Feb 12, 2026	59.66	60.62	57.50	58.90	58.90	-1.46%	566,342
Feb 11, 2026	59.29	59.88	59.17	59.77	59.77	1.13%	285,131
Feb 10, 2026	57.88	59.12	57.88	59.10	59.10	1.56%	291,928
Feb 9, 2026	57.33	58.50	57.16	58.19	58.19	1.02%	371,135
Feb 6, 2026	57.00	57.84	56.66	57.60	57.60	-1.23%	397,779
Feb 5, 2026	57.94	58.32	56.80	58.32	57.39	0.95%	610,703
Feb 4, 2026	57.99	58.49	57.32	57.77	56.85	0.17%	515,437
Feb 3, 2026	57.12	58.16	57.01	57.67	56.75	1.32%	402,720
Feb 2, 2026	57.48	57.53	56.33	56.92	56.01	-1.15%	311,225
Jan 30, 2026	58.43	58.90	56.63	57.58	56.66	-2.52%	406,035
Jan 29, 2026	58.51	59.50	57.88	59.07	58.13	1.08%	395,728
Jan 28, 2026	58.96	59.12	58.01	58.44	57.51	-0.31%	384,195
Jan 27, 2026	57.99	59.02	57.77	58.62	57.68	1.72%	469,944
Jan 26, 2026	57.59	58.42	57.35	57.63	56.71	1.11%	481,251
Jan 23, 2026	57.48	57.73	56.93	57.00	56.09	-0.02%	525,805
Jan 22, 2026	57.02	57.65	56.64	57.01	56.10	-0.49%	357,078
Jan 21, 2026	58.10	58.86	56.86	57.29	56.37	-0.95%	478,336
Jan 20, 2026	57.65	58.11	57.44	57.84	56.92	0.31%	476,253
Jan 16, 2026	57.01	57.77	57.01	57.66	56.74	0.10%	263,520
Jan 15, 2026	57.25	57.86	56.78	57.60	56.68	-0.05%	331,964
Jan 14, 2026	57.99	58.49	57.03	57.63	56.71	-0.62%	386,972
Jan 13, 2026	57.17	58.27	57.17	57.99	57.06	1.26%	635,259
Jan 12, 2026	56.03	57.32	55.67	57.27	56.36	2.07%	780,490
Jan 9, 2026	55.49	56.13	55.43	56.11	55.21	1.12%	390,960
Jan 8, 2026	53.73	55.63	53.73	55.49	54.60	3.14%	682,554
Jan 7, 2026	53.04	54.33	52.63	53.80	52.94	2.22%	481,438
Jan 6, 2026	53.51	53.72	52.55	52.63	51.79	-1.52%	631,385
Jan 5, 2026	53.75	53.81	52.72	53.44	52.59	1.35%	464,592
Jan 2, 2026	52.50	52.82	51.64	52.73	51.89	0.61%	280,371
Dec 31, 2025	52.22	52.56	52.00	52.41	51.57	-0.21%	247,763
Dec 30, 2025	52.01	52.69	52.01	52.52	51.68	0.29%	306,655
Dec 29, 2025	52.50	53.29	52.05	52.37	51.53	-1.24%	382,175
Dec 26, 2025	52.60	53.03	52.11	53.03	52.18	0.97%	293,790
Dec 24, 2025	52.37	52.92	52.37	52.52	51.68	0.02%	173,497
Dec 23, 2025	52.37	52.98	52.37	52.51	51.67	-0.28%	262,487
Dec 22, 2025	52.17	52.89	52.02	52.66	51.82	1.02%	291,985
Dec 19, 2025	52.22	52.70	51.92	52.13	51.30	-0.34%	619,186
Dec 18, 2025	52.55	52.99	52.10	52.31	51.47	-0.68%	232,168
Dec 17, 2025	52.76	52.81	52.03	52.67	51.83	0.69%	528,324
Dec 16, 2025	53.39	53.41	52.17	52.31	51.47	-2.08%	574,979
Dec 15, 2025	53.82	53.82	53.21	53.42	52.57	-0.71%	303,339
Dec 12, 2025	53.85	54.43	53.67	53.80	52.94	-0.09%	215,896
Dec 11, 2025	53.64	54.00	53.04	53.85	52.99	-	490,651
Dec 10, 2025	53.15	54.11	52.76	53.85	52.99	1.39%	523,230
Dec 9, 2025	53.94	54.43	53.06	53.11	52.26	-1.26%	309,376
Dec 8, 2025	54.32	54.69	53.59	53.79	52.93	-1.18%	251,625
Dec 5, 2025	54.55	55.34	54.15	54.43	53.56	-0.29%	413,802
Dec 4, 2025	54.90	54.98	54.50	54.59	53.72	-0.56%	351,711
Dec 3, 2025	54.20	55.06	54.20	54.90	54.02	1.09%	267,384
Dec 2, 2025	55.73	55.73	54.31	54.31	53.44	-2.53%	462,208
Dec 1, 2025	55.74	56.36	55.51	55.72	54.83	-0.91%	323,027
Nov 28, 2025	55.95	56.40	55.42	56.23	55.33	0.50%	166,978
Nov 26, 2025	55.50	56.15	55.12	55.95	55.06	0.81%	546,708
Nov 25, 2025	55.26	55.65	54.62	55.50	54.61	0.40%	461,168
Nov 24, 2025	55.10	55.66	54.55	55.28	54.40	-0.40%	408,144
Nov 21, 2025	54.55	55.65	53.93	55.50	54.61	1.65%	617,125
Nov 20, 2025	54.49	55.48	54.00	54.60	53.73	0.17%	791,012
Nov 19, 2025	54.35	55.47	53.84	54.51	53.64	0.26%	852,897
Nov 18, 2025	53.35	55.24	53.06	54.37	53.50	2.03%	1,279,003
Nov 17, 2025	52.78	54.21	52.54	53.29	52.44	1.50%	811,652
Nov 14, 2025	51.21	53.08	51.14	52.50	51.66	2.56%	598,418
Nov 13, 2025	51.00	51.23	50.52	51.19	50.37	0.25%	754,935
Nov 12, 2025	50.36	51.34	50.20	51.06	50.24	1.79%	1,348,640
Nov 11, 2025	51.50	51.70	49.98	50.16	49.36	-2.18%	1,140,180
Nov 10, 2025	50.68	51.44	50.16	51.28	50.46	0.94%	1,386,065
Nov 7, 2025	52.64	52.64	50.46	50.80	49.99	-2.76%	1,509,743
Nov 6, 2025	52.77	53.50	50.79	52.24	51.41	-0.59%	1,592,116
Nov 5, 2025	52.41	52.57	51.40	52.55	51.71	0.31%	643,754
Nov 4, 2025	51.00	52.66	51.00	52.39	51.55	1.55%	808,979
Nov 3, 2025	52.00	52.15	50.76	51.59	50.77	-1.21%	854,221
Oct 31, 2025	53.02	53.46	52.00	52.22	51.39	-1.81%	592,623
Oct 30, 2025	50.62	53.30	50.62	53.18	52.33	-0.39%	808,398
Oct 29, 2025	54.09	54.09	53.32	53.39	51.63	-0.13%	355,338
Oct 28, 2025	54.04	54.49	53.31	53.46	51.70	-1.09%	411,307
Oct 27, 2025	53.97	54.97	53.71	54.05	52.27	0.63%	488,403
Oct 24, 2025	54.50	54.67	53.42	53.71	51.94	-0.92%	292,423
Oct 23, 2025	54.77	54.77	53.89	54.21	52.42	-0.53%	479,022
Oct 22, 2025	53.61	54.62	53.24	54.50	52.71	2.04%	342,599
Oct 21, 2025	53.76	54.01	53.35	53.41	51.65	-0.96%	352,146
Oct 20, 2025	53.68	54.23	53.64	53.93	52.15	-0.20%	418,647
Oct 17, 2025	53.10	54.18	52.94	54.04	52.26	1.87%	721,606
Oct 16, 2025	52.42	53.10	52.22	53.05	51.30	1.18%	873,686
Oct 15, 2025	50.82	52.43	50.82	52.43	50.70	3.17%	941,088
Oct 14, 2025	49.80	51.14	49.80	50.82	49.15	1.13%	837,714
Oct 13, 2025	49.01	50.45	49.01	50.25	48.59	1.66%	511,227
Oct 10, 2025	48.80	49.60	48.60	49.43	47.80	1.02%	352,846
Oct 9, 2025	49.94	50.22	48.90	48.93	47.32	-2.08%	440,531
Oct 8, 2025	50.22	50.70	49.72	49.97	48.32	-1.48%	1,587,749
Oct 7, 2025	50.45	50.83	50.08	50.72	49.05	0.04%	327,399
Oct 6, 2025	50.16	50.87	50.16	50.70	49.03	-0.02%	500,646