SunocoCorp LLC (SUNC)
NYSE: SUNC · Real-Time Price · USD
60.57
+1.10 (1.85%)
Mar 5, 2026, 4:00 PM EST - Market closed
SunocoCorp LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 59.75 | 60.93 | 59.21 | 60.57 | 60.57 | 1.85% | 630,925 |
| Mar 4, 2026 | 58.46 | 59.57 | 57.74 | 59.47 | 59.47 | 0.75% | 446,780 |
| Mar 3, 2026 | 59.62 | 59.62 | 58.40 | 59.03 | 59.03 | -1.40% | 470,705 |
| Mar 2, 2026 | 59.93 | 60.46 | 58.95 | 59.87 | 59.87 | -0.03% | 552,375 |
| Feb 27, 2026 | 58.59 | 59.96 | 58.53 | 59.89 | 59.89 | 1.84% | 1,005,177 |
| Feb 26, 2026 | 58.02 | 59.25 | 56.75 | 58.81 | 58.81 | 0.79% | 506,075 |
| Feb 25, 2026 | 58.36 | 58.59 | 57.26 | 58.35 | 58.35 | - | 438,064 |
| Feb 24, 2026 | 58.28 | 58.85 | 57.69 | 58.35 | 58.35 | -0.21% | 604,999 |
| Feb 23, 2026 | 58.59 | 59.83 | 57.55 | 58.47 | 58.47 | -0.80% | 452,683 |
| Feb 20, 2026 | 57.92 | 59.07 | 57.51 | 58.94 | 58.94 | 1.46% | 456,311 |
| Feb 19, 2026 | 57.00 | 58.10 | 56.60 | 58.09 | 58.09 | 2.02% | 568,315 |
| Feb 18, 2026 | 56.50 | 57.63 | 56.30 | 56.94 | 56.94 | 0.83% | 758,864 |
| Feb 17, 2026 | 53.82 | 56.47 | 53.00 | 56.47 | 56.47 | 2.45% | 663,664 |
| Feb 13, 2026 | 54.86 | 55.79 | 54.67 | 55.12 | 55.12 | 0.73% | 201,990 |
| Feb 12, 2026 | 54.47 | 56.26 | 54.22 | 54.72 | 54.72 | -0.45% | 456,233 |
| Feb 11, 2026 | 54.54 | 55.11 | 54.10 | 54.97 | 54.97 | 0.94% | 435,124 |
| Feb 10, 2026 | 53.93 | 54.58 | 53.74 | 54.46 | 54.46 | 0.65% | 308,864 |
| Feb 9, 2026 | 53.87 | 54.52 | 53.69 | 54.11 | 54.11 | 0.46% | 197,429 |
| Feb 6, 2026 | 52.46 | 54.15 | 52.46 | 53.86 | 53.86 | -0.44% | 271,983 |
| Feb 5, 2026 | 53.29 | 54.39 | 52.81 | 54.10 | 53.17 | 1.18% | 491,218 |
| Feb 4, 2026 | 53.71 | 54.24 | 52.90 | 53.47 | 52.55 | -0.28% | 625,144 |
| Feb 3, 2026 | 53.47 | 53.87 | 52.85 | 53.62 | 52.70 | 0.54% | 284,994 |
| Feb 2, 2026 | 52.00 | 54.08 | 52.00 | 53.33 | 52.41 | -0.54% | 451,630 |
| Jan 30, 2026 | 53.73 | 54.06 | 53.04 | 53.62 | 52.70 | -1.00% | 324,892 |
| Jan 29, 2026 | 54.70 | 55.25 | 53.89 | 54.16 | 53.23 | -0.33% | 922,235 |
| Jan 28, 2026 | 54.55 | 55.06 | 54.01 | 54.34 | 53.40 | -0.60% | 311,032 |
| Jan 27, 2026 | 53.90 | 55.23 | 53.62 | 54.67 | 53.73 | 1.43% | 450,015 |
| Jan 26, 2026 | 53.99 | 54.59 | 53.55 | 53.90 | 52.97 | -0.17% | 511,115 |
| Jan 23, 2026 | 53.35 | 54.42 | 53.35 | 53.99 | 53.06 | 1.56% | 666,665 |
| Jan 22, 2026 | 53.25 | 53.93 | 53.00 | 53.16 | 52.24 | -0.17% | 313,623 |
| Jan 21, 2026 | 54.49 | 54.93 | 53.10 | 53.25 | 52.33 | -2.26% | 551,057 |
| Jan 20, 2026 | 54.00 | 54.50 | 53.71 | 54.48 | 53.54 | 0.68% | 742,514 |
| Jan 16, 2026 | 53.24 | 54.15 | 53.24 | 54.11 | 53.18 | 0.54% | 509,846 |
| Jan 15, 2026 | 53.84 | 54.53 | 53.68 | 53.82 | 52.89 | -0.76% | 423,727 |
| Jan 14, 2026 | 54.39 | 54.78 | 53.79 | 54.23 | 53.30 | -0.24% | 649,658 |
| Jan 13, 2026 | 54.50 | 54.75 | 54.09 | 54.36 | 53.42 | 0.20% | 783,851 |
| Jan 12, 2026 | 52.69 | 54.39 | 52.44 | 54.25 | 53.32 | 2.67% | 1,150,009 |
| Jan 9, 2026 | 52.21 | 52.98 | 52.21 | 52.84 | 51.93 | 1.11% | 702,457 |
| Jan 8, 2026 | 50.85 | 52.47 | 50.56 | 52.26 | 51.36 | 2.43% | 773,085 |
| Jan 7, 2026 | 49.70 | 51.14 | 49.50 | 51.02 | 50.14 | 2.31% | 558,321 |
| Jan 6, 2026 | 49.51 | 50.19 | 49.13 | 49.87 | 49.01 | - | 592,129 |
| Jan 5, 2026 | 49.31 | 49.91 | 48.63 | 49.87 | 49.01 | 1.73% | 412,082 |
| Jan 2, 2026 | 49.08 | 49.26 | 48.62 | 49.02 | 48.18 | -0.53% | 262,445 |
| Dec 31, 2025 | 49.22 | 49.50 | 48.85 | 49.28 | 48.43 | -0.28% | 323,176 |
| Dec 30, 2025 | 49.26 | 49.59 | 48.85 | 49.42 | 48.57 | 0.32% | 265,647 |
| Dec 29, 2025 | 49.13 | 49.90 | 48.76 | 49.26 | 48.41 | -0.40% | 333,971 |
| Dec 26, 2025 | 48.81 | 49.47 | 48.67 | 49.46 | 48.61 | 0.94% | 221,783 |
| Dec 24, 2025 | 49.00 | 49.43 | 48.89 | 49.00 | 48.16 | -0.61% | 169,257 |
| Dec 23, 2025 | 49.48 | 49.80 | 49.25 | 49.30 | 48.45 | -0.56% | 263,394 |
| Dec 22, 2025 | 48.67 | 49.84 | 48.67 | 49.58 | 48.73 | 1.49% | 235,004 |
| Dec 19, 2025 | 49.12 | 49.76 | 48.77 | 48.85 | 48.01 | -0.85% | 318,208 |
| Dec 18, 2025 | 49.64 | 49.96 | 49.10 | 49.27 | 48.42 | -0.67% | 282,701 |
| Dec 17, 2025 | 49.43 | 49.80 | 49.11 | 49.60 | 48.75 | 0.79% | 503,670 |
| Dec 16, 2025 | 50.20 | 50.40 | 49.12 | 49.21 | 48.36 | -1.80% | 369,389 |
| Dec 15, 2025 | 50.40 | 51.12 | 50.11 | 50.11 | 49.25 | -0.91% | 431,243 |
| Dec 12, 2025 | 50.40 | 51.41 | 50.40 | 50.57 | 49.70 | -0.16% | 511,344 |
| Dec 11, 2025 | 50.00 | 50.67 | 50.00 | 50.65 | 49.78 | 1.52% | 527,901 |
| Dec 10, 2025 | 49.33 | 50.16 | 49.33 | 49.89 | 49.03 | 0.56% | 1,136,206 |
| Dec 9, 2025 | 50.59 | 51.27 | 49.60 | 49.61 | 48.76 | -2.78% | 693,410 |
| Dec 8, 2025 | 48.50 | 51.26 | 48.00 | 51.03 | 50.15 | -0.41% | 394,446 |
| Dec 5, 2025 | 51.50 | 51.99 | 51.03 | 51.24 | 50.36 | -1.16% | 526,310 |
| Dec 4, 2025 | 51.81 | 52.31 | 51.75 | 51.84 | 50.95 | -0.50% | 514,863 |
| Dec 3, 2025 | 51.20 | 52.29 | 51.20 | 52.10 | 51.20 | 1.28% | 403,330 |
| Dec 2, 2025 | 51.80 | 52.45 | 51.31 | 51.44 | 50.55 | -1.38% | 627,340 |
| Dec 1, 2025 | 51.95 | 52.76 | 51.95 | 52.16 | 51.26 | -1.14% | 331,283 |
| Nov 28, 2025 | 51.45 | 52.83 | 51.44 | 52.76 | 51.85 | 0.76% | 357,726 |
| Nov 26, 2025 | 51.62 | 52.75 | 51.55 | 52.36 | 51.46 | 0.67% | 639,981 |
| Nov 25, 2025 | 52.18 | 52.72 | 51.64 | 52.01 | 51.11 | -0.69% | 591,671 |
| Nov 24, 2025 | 52.25 | 52.55 | 51.50 | 52.37 | 51.47 | 0.34% | 1,179,335 |
| Nov 21, 2025 | 51.74 | 52.65 | 51.61 | 52.19 | 51.29 | -0.02% | 651,554 |
| Nov 20, 2025 | 52.60 | 53.45 | 52.20 | 52.20 | 51.30 | -0.87% | 1,603,353 |
| Nov 19, 2025 | 52.50 | 53.79 | 51.20 | 52.66 | 51.75 | 1.27% | 1,791,102 |
| Nov 18, 2025 | 49.33 | 52.35 | 49.09 | 52.00 | 51.10 | 3.98% | 1,886,370 |
| Nov 17, 2025 | 49.00 | 50.40 | 48.50 | 50.01 | 49.15 | 2.10% | 2,035,123 |
| Nov 14, 2025 | 47.00 | 49.85 | 47.00 | 48.98 | 48.14 | 2.06% | 1,553,690 |
| Nov 13, 2025 | 47.82 | 48.95 | 47.57 | 47.99 | 47.16 | -0.83% | 1,077,951 |
| Nov 12, 2025 | 48.68 | 49.39 | 48.13 | 48.39 | 47.56 | -0.08% | 1,326,392 |
| Nov 11, 2025 | 49.18 | 49.74 | 48.12 | 48.43 | 47.60 | -2.06% | 1,540,725 |
| Nov 10, 2025 | 49.41 | 49.72 | 48.66 | 49.45 | 48.60 | 0.43% | 3,537,629 |
| Nov 7, 2025 | 49.40 | 49.63 | 47.56 | 49.24 | 48.39 | -1.01% | 2,255,464 |