Sunoco LP (SUN)
NYSE: SUN · Real-Time Price · USD
54.43
-0.16 (-0.29%)
Dec 5, 2025, 4:00 PM EST - Market closed
Sunoco LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.55 | 55.34 | 54.15 | 54.43 | 54.43 | -0.29% | 413,452 |
| Dec 4, 2025 | 54.90 | 54.98 | 54.50 | 54.59 | 54.59 | -0.56% | 351,593 |
| Dec 3, 2025 | 54.20 | 55.06 | 54.20 | 54.90 | 54.90 | 1.09% | 232,856 |
| Dec 2, 2025 | 55.73 | 55.73 | 54.31 | 54.31 | 54.31 | -2.53% | 461,876 |
| Dec 1, 2025 | 55.74 | 56.36 | 55.51 | 55.72 | 55.72 | -0.91% | 323,026 |
| Nov 28, 2025 | 55.95 | 56.40 | 55.42 | 56.23 | 56.23 | 0.50% | 166,978 |
| Nov 26, 2025 | 55.50 | 56.15 | 55.12 | 55.95 | 55.95 | 0.81% | 546,708 |
| Nov 25, 2025 | 55.26 | 55.65 | 54.62 | 55.50 | 55.50 | 0.40% | 461,168 |
| Nov 24, 2025 | 55.10 | 55.66 | 54.55 | 55.28 | 55.28 | -0.40% | 408,144 |
| Nov 21, 2025 | 54.55 | 55.65 | 53.93 | 55.50 | 55.50 | 1.65% | 617,125 |
| Nov 20, 2025 | 54.49 | 55.48 | 54.00 | 54.60 | 54.60 | 0.17% | 791,012 |
| Nov 19, 2025 | 54.35 | 55.47 | 53.84 | 54.51 | 54.51 | 0.26% | 852,897 |
| Nov 18, 2025 | 53.35 | 55.24 | 53.06 | 54.37 | 54.37 | 2.03% | 1,279,003 |
| Nov 17, 2025 | 52.78 | 54.21 | 52.54 | 53.29 | 53.29 | 1.50% | 811,652 |
| Nov 14, 2025 | 51.21 | 53.08 | 51.14 | 52.50 | 52.50 | 2.56% | 598,418 |
| Nov 13, 2025 | 51.00 | 51.23 | 50.52 | 51.19 | 51.19 | 0.25% | 754,935 |
| Nov 12, 2025 | 50.36 | 51.34 | 50.20 | 51.06 | 51.06 | 1.79% | 1,348,640 |
| Nov 11, 2025 | 51.50 | 51.70 | 49.98 | 50.16 | 50.16 | -2.18% | 1,140,180 |
| Nov 10, 2025 | 50.68 | 51.44 | 50.16 | 51.28 | 51.28 | 0.94% | 1,386,065 |
| Nov 7, 2025 | 52.64 | 52.64 | 50.46 | 50.80 | 50.80 | -2.76% | 1,509,743 |
| Nov 6, 2025 | 52.77 | 53.50 | 50.79 | 52.24 | 52.24 | -0.59% | 1,592,116 |
| Nov 5, 2025 | 52.41 | 52.57 | 51.40 | 52.55 | 52.55 | 0.31% | 643,754 |
| Nov 4, 2025 | 51.00 | 52.66 | 51.00 | 52.39 | 52.39 | 1.55% | 808,979 |
| Nov 3, 2025 | 52.00 | 52.15 | 50.76 | 51.59 | 51.59 | -1.21% | 854,221 |
| Oct 31, 2025 | 53.02 | 53.46 | 52.00 | 52.22 | 52.22 | -1.81% | 592,623 |
| Oct 30, 2025 | 50.62 | 53.30 | 50.62 | 53.18 | 53.18 | -0.39% | 808,398 |
| Oct 29, 2025 | 54.09 | 54.09 | 53.32 | 53.39 | 52.47 | -0.13% | 355,338 |
| Oct 28, 2025 | 54.04 | 54.49 | 53.31 | 53.46 | 52.54 | -1.09% | 411,307 |
| Oct 27, 2025 | 53.97 | 54.97 | 53.71 | 54.05 | 53.12 | 0.63% | 488,403 |
| Oct 24, 2025 | 54.50 | 54.67 | 53.42 | 53.71 | 52.78 | -0.92% | 292,423 |
| Oct 23, 2025 | 54.77 | 54.77 | 53.89 | 54.21 | 53.28 | -0.53% | 479,022 |
| Oct 22, 2025 | 53.61 | 54.62 | 53.24 | 54.50 | 53.56 | 2.04% | 342,599 |
| Oct 21, 2025 | 53.76 | 54.01 | 53.35 | 53.41 | 52.49 | -0.96% | 352,146 |
| Oct 20, 2025 | 53.68 | 54.23 | 53.64 | 53.93 | 53.00 | -0.20% | 418,647 |
| Oct 17, 2025 | 53.10 | 54.18 | 52.94 | 54.04 | 53.11 | 1.87% | 721,606 |
| Oct 16, 2025 | 52.42 | 53.10 | 52.22 | 53.05 | 52.14 | 1.18% | 873,686 |
| Oct 15, 2025 | 50.82 | 52.43 | 50.82 | 52.43 | 51.53 | 3.17% | 941,088 |
| Oct 14, 2025 | 49.80 | 51.14 | 49.80 | 50.82 | 49.94 | 1.13% | 837,714 |
| Oct 13, 2025 | 49.01 | 50.45 | 49.01 | 50.25 | 49.38 | 1.66% | 511,227 |
| Oct 10, 2025 | 48.80 | 49.60 | 48.60 | 49.43 | 48.58 | 1.02% | 352,846 |
| Oct 9, 2025 | 49.94 | 50.22 | 48.90 | 48.93 | 48.09 | -2.08% | 440,531 |
| Oct 8, 2025 | 50.22 | 50.70 | 49.72 | 49.97 | 49.11 | -1.48% | 1,587,749 |
| Oct 7, 2025 | 50.45 | 50.83 | 50.08 | 50.72 | 49.85 | 0.04% | 327,399 |
| Oct 6, 2025 | 50.16 | 50.87 | 50.16 | 50.70 | 49.83 | -0.02% | 500,646 |
| Oct 3, 2025 | 49.89 | 50.71 | 49.68 | 50.71 | 49.84 | 1.73% | 616,027 |
| Oct 2, 2025 | 50.10 | 50.73 | 49.65 | 49.85 | 48.99 | -1.46% | 416,246 |
| Oct 1, 2025 | 49.54 | 50.84 | 49.54 | 50.59 | 49.72 | 1.16% | 340,448 |
| Sep 30, 2025 | 49.75 | 50.09 | 49.03 | 50.01 | 49.15 | 0.70% | 501,631 |
| Sep 29, 2025 | 50.12 | 50.51 | 49.52 | 49.66 | 48.80 | -1.70% | 555,263 |
| Sep 26, 2025 | 51.14 | 51.14 | 49.99 | 50.52 | 49.65 | 1.55% | 338,805 |
| Sep 25, 2025 | 49.59 | 49.79 | 49.17 | 49.75 | 48.89 | 0.51% | 296,499 |
| Sep 24, 2025 | 49.21 | 49.57 | 48.97 | 49.50 | 48.65 | 1.52% | 586,278 |
| Sep 23, 2025 | 49.00 | 49.22 | 48.57 | 48.76 | 47.92 | 0.70% | 460,762 |
| Sep 22, 2025 | 49.12 | 49.12 | 47.98 | 48.42 | 47.59 | -1.43% | 618,633 |
| Sep 19, 2025 | 49.93 | 50.21 | 49.12 | 49.12 | 48.27 | -2.23% | 661,232 |
| Sep 18, 2025 | 50.11 | 50.49 | 49.76 | 50.24 | 49.37 | 0.62% | 415,032 |
| Sep 17, 2025 | 49.96 | 50.63 | 49.85 | 49.93 | 49.07 | -0.26% | 343,515 |
| Sep 16, 2025 | 49.99 | 50.58 | 49.97 | 50.06 | 49.20 | 0.14% | 383,879 |
| Sep 15, 2025 | 50.15 | 50.43 | 49.99 | 49.99 | 49.13 | -0.24% | 683,086 |
| Sep 12, 2025 | 50.35 | 50.57 | 50.10 | 50.11 | 49.25 | -0.77% | 251,050 |
| Sep 11, 2025 | 50.52 | 50.66 | 50.26 | 50.50 | 49.63 | -0.04% | 397,595 |
| Sep 10, 2025 | 50.82 | 51.44 | 50.50 | 50.52 | 49.65 | -1.14% | 435,525 |
| Sep 9, 2025 | 51.69 | 51.81 | 50.95 | 51.10 | 50.22 | -0.08% | 217,994 |
| Sep 8, 2025 | 50.85 | 51.14 | 50.53 | 51.14 | 50.26 | 0.57% | 315,743 |
| Sep 5, 2025 | 51.00 | 51.44 | 50.47 | 50.85 | 49.97 | -0.68% | 390,173 |
| Sep 4, 2025 | 51.50 | 51.88 | 51.17 | 51.20 | 50.32 | -0.78% | 220,310 |
| Sep 3, 2025 | 51.68 | 51.75 | 51.25 | 51.60 | 50.71 | - | 192,638 |
| Sep 2, 2025 | 51.87 | 52.20 | 51.45 | 51.60 | 50.71 | -1.34% | 278,416 |
| Aug 29, 2025 | 51.83 | 52.45 | 51.72 | 52.30 | 51.40 | 0.46% | 434,057 |
| Aug 28, 2025 | 51.75 | 52.20 | 51.71 | 52.06 | 51.16 | 0.37% | 307,721 |
| Aug 27, 2025 | 51.62 | 52.30 | 51.62 | 51.87 | 50.98 | 0.12% | 414,663 |
| Aug 26, 2025 | 51.74 | 51.86 | 51.25 | 51.81 | 50.92 | 0.02% | 406,998 |
| Aug 25, 2025 | 51.57 | 52.38 | 51.57 | 51.80 | 50.91 | -0.21% | 181,505 |
| Aug 22, 2025 | 51.60 | 52.22 | 51.50 | 51.91 | 51.02 | 0.06% | 236,387 |
| Aug 21, 2025 | 52.22 | 52.47 | 51.72 | 51.88 | 50.99 | -0.40% | 302,583 |
| Aug 20, 2025 | 51.81 | 52.40 | 51.51 | 52.09 | 51.19 | 0.54% | 231,846 |
| Aug 19, 2025 | 53.01 | 53.15 | 51.63 | 51.81 | 50.92 | -2.65% | 816,216 |
| Aug 18, 2025 | 52.26 | 53.24 | 52.14 | 53.22 | 52.30 | 1.51% | 465,921 |
| Aug 15, 2025 | 52.40 | 52.80 | 51.85 | 52.43 | 51.53 | 0.31% | 429,822 |
| Aug 14, 2025 | 52.11 | 52.46 | 51.64 | 52.27 | 51.37 | -0.21% | 417,368 |
| Aug 13, 2025 | 51.40 | 52.46 | 51.23 | 52.38 | 51.48 | 1.85% | 342,499 |
| Aug 12, 2025 | 51.00 | 51.43 | 50.45 | 51.43 | 50.54 | 1.64% | 481,473 |
| Aug 11, 2025 | 52.12 | 52.12 | 50.60 | 50.60 | 49.73 | -2.93% | 544,605 |
| Aug 8, 2025 | 51.88 | 52.67 | 51.51 | 52.13 | 51.23 | -0.34% | 673,722 |
| Aug 7, 2025 | 52.80 | 53.33 | 52.14 | 52.31 | 50.52 | -1.08% | 363,898 |
| Aug 6, 2025 | 53.24 | 54.53 | 52.54 | 52.88 | 51.07 | -1.16% | 418,339 |
| Aug 5, 2025 | 54.20 | 54.65 | 53.50 | 53.50 | 51.66 | -1.35% | 290,358 |
| Aug 4, 2025 | 53.74 | 54.54 | 53.72 | 54.23 | 52.37 | 1.04% | 216,635 |
| Aug 1, 2025 | 55.13 | 55.30 | 53.41 | 53.67 | 51.83 | -2.97% | 347,856 |
| Jul 31, 2025 | 54.76 | 55.63 | 54.09 | 55.31 | 53.41 | 1.04% | 254,490 |
| Jul 30, 2025 | 54.85 | 54.96 | 54.37 | 54.74 | 52.86 | -0.64% | 128,068 |
| Jul 29, 2025 | 53.73 | 55.12 | 53.68 | 55.09 | 53.20 | 2.84% | 349,059 |
| Jul 28, 2025 | 53.44 | 53.98 | 53.25 | 53.57 | 51.73 | 0.11% | 439,874 |
| Jul 25, 2025 | 53.62 | 53.62 | 52.81 | 53.51 | 51.67 | 0.06% | 202,240 |
| Jul 24, 2025 | 52.60 | 53.60 | 52.11 | 53.48 | 51.65 | 1.73% | 373,240 |
| Jul 23, 2025 | 52.86 | 53.11 | 52.50 | 52.57 | 50.77 | -0.28% | 372,919 |
| Jul 22, 2025 | 52.20 | 52.82 | 52.08 | 52.72 | 50.91 | 0.46% | 421,332 |
| Jul 21, 2025 | 53.34 | 53.35 | 52.15 | 52.48 | 50.68 | -1.61% | 384,377 |
| Jul 18, 2025 | 52.04 | 53.37 | 52.04 | 53.34 | 51.51 | 2.58% | 499,039 |
| Jul 17, 2025 | 51.90 | 52.30 | 51.56 | 52.00 | 50.22 | 0.08% | 485,507 |