Sunoco LP (SUN)
NYSE: SUN · Real-Time Price · USD
66.89
+0.89 (1.35%)
At close: Apr 28, 2026, 4:00 PM EDT
67.19
+0.30 (0.45%)
After-hours: Apr 28, 2026, 7:16 PM EDT
Sunoco LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.54 | 67.25 | 66.26 | 66.64 | - | 0.97% | 338,667 |
| Apr 27, 2026 | 66.04 | 66.45 | 65.65 | 66.00 | 66.00 | 0.14% | 316,939 |
| Apr 24, 2026 | 66.00 | 66.21 | 64.93 | 65.91 | 65.91 | -0.42% | 183,608 |
| Apr 23, 2026 | 66.35 | 66.71 | 65.60 | 66.19 | 66.19 | 0.14% | 283,298 |
| Apr 22, 2026 | 64.87 | 66.30 | 64.87 | 66.10 | 66.10 | 2.26% | 485,503 |
| Apr 21, 2026 | 63.88 | 64.87 | 63.46 | 64.64 | 64.64 | 1.46% | 358,800 |
| Apr 20, 2026 | 63.33 | 64.47 | 63.00 | 63.71 | 63.71 | 1.05% | 323,186 |
| Apr 17, 2026 | 64.15 | 64.15 | 61.92 | 63.05 | 63.05 | -2.31% | 296,818 |
| Apr 16, 2026 | 63.66 | 64.72 | 63.54 | 64.54 | 64.54 | 2.04% | 258,188 |
| Apr 15, 2026 | 64.08 | 64.31 | 63.25 | 63.25 | 63.25 | -2.03% | 290,052 |
| Apr 14, 2026 | 65.53 | 65.75 | 64.39 | 64.56 | 64.56 | -1.68% | 190,657 |
| Apr 13, 2026 | 65.35 | 66.56 | 65.14 | 65.66 | 65.66 | 0.92% | 267,777 |
| Apr 10, 2026 | 65.23 | 65.92 | 64.85 | 65.06 | 65.06 | -1.05% | 208,982 |
| Apr 9, 2026 | 65.14 | 66.66 | 64.43 | 65.75 | 65.75 | 0.58% | 231,353 |
| Apr 8, 2026 | 64.60 | 65.45 | 63.25 | 65.37 | 65.37 | -1.43% | 533,303 |
| Apr 7, 2026 | 64.22 | 66.46 | 64.22 | 66.32 | 66.32 | 2.90% | 258,198 |
| Apr 6, 2026 | 64.30 | 64.89 | 64.10 | 64.45 | 64.45 | -0.45% | 201,957 |
| Apr 2, 2026 | 63.92 | 64.91 | 63.75 | 64.74 | 64.74 | 1.06% | 339,543 |
| Apr 1, 2026 | 64.06 | 64.98 | 62.00 | 64.06 | 64.06 | -1.40% | 599,920 |
| Mar 31, 2026 | 66.50 | 67.00 | 64.72 | 64.97 | 64.97 | -2.04% | 363,474 |
| Mar 30, 2026 | 67.00 | 67.13 | 65.84 | 66.32 | 66.32 | -1.03% | 534,435 |
| Mar 27, 2026 | 65.85 | 67.25 | 65.85 | 67.01 | 67.01 | 0.65% | 432,338 |
| Mar 26, 2026 | 66.10 | 67.18 | 65.66 | 66.58 | 66.58 | 1.65% | 631,694 |
| Mar 25, 2026 | 64.98 | 66.02 | 64.97 | 65.50 | 65.50 | 0.02% | 358,757 |
| Mar 24, 2026 | 65.35 | 66.42 | 65.01 | 65.49 | 65.49 | 0.83% | 351,717 |
| Mar 23, 2026 | 64.28 | 65.66 | 63.38 | 64.95 | 64.95 | 0.34% | 486,927 |
| Mar 20, 2026 | 67.49 | 67.82 | 64.73 | 64.73 | 64.73 | -3.76% | 1,881,240 |
| Mar 19, 2026 | 66.32 | 67.49 | 65.77 | 67.26 | 67.26 | 1.71% | 457,899 |
| Mar 18, 2026 | 64.81 | 66.83 | 64.54 | 66.13 | 66.13 | 2.15% | 840,753 |
| Mar 17, 2026 | 65.00 | 65.68 | 64.51 | 64.74 | 64.74 | -0.40% | 457,920 |
| Mar 16, 2026 | 64.33 | 65.22 | 63.66 | 65.00 | 65.00 | 1.07% | 469,869 |
| Mar 13, 2026 | 63.00 | 64.53 | 62.82 | 64.31 | 64.31 | 2.32% | 796,102 |
| Mar 12, 2026 | 63.96 | 64.36 | 62.80 | 62.85 | 62.85 | -1.50% | 576,197 |
| Mar 11, 2026 | 63.68 | 64.71 | 63.24 | 63.81 | 63.81 | -0.30% | 499,877 |
| Mar 10, 2026 | 62.62 | 64.34 | 62.61 | 64.00 | 64.00 | 1.12% | 440,659 |
| Mar 9, 2026 | 64.50 | 64.50 | 62.89 | 63.29 | 63.29 | -1.14% | 507,710 |
| Mar 6, 2026 | 64.31 | 65.24 | 64.02 | 64.02 | 64.02 | -0.59% | 863,455 |
| Mar 5, 2026 | 62.99 | 64.73 | 62.55 | 64.40 | 64.40 | 2.14% | 660,810 |
| Mar 4, 2026 | 62.76 | 63.15 | 62.01 | 63.05 | 63.05 | 0.02% | 262,423 |
| Mar 3, 2026 | 64.00 | 64.00 | 62.73 | 63.04 | 63.04 | -1.52% | 576,549 |
| Mar 2, 2026 | 64.11 | 64.27 | 62.77 | 64.01 | 64.01 | 0.34% | 736,608 |
| 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 |