SunocoCorp LLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	66.82	68.64	66.49	68.18	-	1.72%	166,928
Jun 26, 2026	64.82	67.10	64.31	67.02	67.02	2.95%	446,824
Jun 25, 2026	63.06	65.22	62.64	65.10	65.10	2.81%	429,047
Jun 24, 2026	64.37	64.90	62.97	63.32	63.32	-3.00%	474,264
Jun 23, 2026	62.80	65.33	61.91	65.28	65.28	4.23%	458,322
Jun 22, 2026	63.20	63.75	62.52	62.63	62.63	-0.71%	262,283
Jun 18, 2026	62.42	63.51	61.61	63.08	63.08	0.67%	402,660
Jun 17, 2026	63.98	64.27	62.16	62.66	62.66	-2.32%	260,483
Jun 16, 2026	65.54	65.57	64.05	64.15	64.15	-2.33%	539,584
Jun 15, 2026	64.95	66.09	64.38	65.68	65.68	-1.26%	726,581
Jun 12, 2026	65.23	66.72	65.23	66.52	66.52	1.20%	662,686
Jun 11, 2026	66.66	67.32	65.40	65.73	65.73	-0.59%	447,820
Jun 10, 2026	65.70	66.58	64.97	66.12	66.12	1.66%	539,822
Jun 9, 2026	66.61	66.62	64.85	65.04	65.04	-1.81%	525,236
Jun 8, 2026	67.48	67.80	66.23	66.24	66.24	-1.02%	271,784
Jun 5, 2026	67.50	67.88	66.25	66.92	66.92	-0.80%	228,588
Jun 4, 2026	66.55	67.60	66.07	67.46	67.46	0.76%	242,495
Jun 3, 2026	67.55	68.32	66.95	66.95	66.95	-0.37%	224,530
Jun 2, 2026	67.08	68.06	66.74	67.20	67.20	0.93%	314,681
Jun 1, 2026	65.90	66.67	65.52	66.58	66.58	1.90%	1,041,280
May 29, 2026	66.62	66.69	65.31	65.34	65.34	-2.27%	493,297
May 28, 2026	67.51	67.85	66.25	66.86	66.86	-0.68%	255,577
May 27, 2026	68.20	68.20	67.13	67.32	67.32	-2.29%	322,674
May 26, 2026	70.35	71.20	68.90	68.90	68.90	-2.70%	451,954
May 22, 2026	70.54	71.32	70.41	70.81	70.81	-0.01%	360,819
May 21, 2026	72.13	72.13	70.45	70.82	70.82	-1.43%	345,781
May 20, 2026	72.47	73.24	71.07	71.85	71.85	-0.66%	481,506
May 19, 2026	71.77	72.90	70.35	72.33	72.33	1.54%	704,606
May 18, 2026	70.81	71.94	70.65	71.23	71.23	-0.24%	449,404
May 15, 2026	71.23	71.71	69.84	71.40	71.40	1.56%	529,958
May 14, 2026	70.26	70.75	69.66	70.30	70.30	0.23%	526,094
May 13, 2026	69.64	70.14	69.01	70.14	70.14	1.29%	477,643
May 12, 2026	66.67	69.27	66.04	69.25	69.25	4.78%	817,125
May 11, 2026	67.10	67.58	66.07	66.09	66.09	0.06%	1,291,782
May 8, 2026	65.96	67.16	65.18	66.05	66.05	0.46%	786,859
May 7, 2026	64.89	66.83	64.02	66.74	65.75	2.10%	843,253
May 6, 2026	66.38	66.79	64.12	65.37	64.40	-3.70%	797,126
May 5, 2026	66.95	68.19	66.16	67.88	66.87	2.17%	1,397,463
May 4, 2026	66.10	66.47	65.71	66.44	65.45	0.71%	686,723
May 1, 2026	66.12	66.98	65.26	65.97	64.99	-1.06%	356,698
Apr 30, 2026	64.85	66.88	64.69	66.68	65.69	2.71%	584,182
Apr 29, 2026	64.41	65.63	64.08	64.92	63.96	1.52%	441,762
Apr 28, 2026	64.00	64.42	63.52	63.95	63.00	0.63%	315,909
Apr 27, 2026	63.11	63.95	62.94	63.55	62.61	1.32%	352,661
Apr 24, 2026	64.11	64.12	62.52	62.72	61.79	-1.91%	472,367
Apr 23, 2026	64.00	64.32	63.56	63.94	62.99	0.33%	686,231
Apr 22, 2026	62.70	63.86	62.51	63.73	62.78	2.46%	926,594
Apr 21, 2026	61.27	62.25	60.61	62.20	61.28	1.82%	645,763
Apr 20, 2026	61.18	61.68	59.61	61.09	60.18	1.55%	611,524
Apr 17, 2026	60.33	60.82	58.73	60.16	59.27	-1.78%	456,626
Apr 16, 2026	60.20	61.29	60.20	61.25	60.34	1.47%	347,783
Apr 15, 2026	61.28	61.33	60.29	60.36	59.46	-1.95%	311,096
Apr 14, 2026	62.02	62.02	61.03	61.56	60.65	-0.87%	260,308
Apr 13, 2026	62.05	62.50	61.60	62.10	61.18	0.80%	330,920
Apr 10, 2026	61.92	62.45	61.50	61.61	60.70	-0.81%	259,730
Apr 9, 2026	61.22	62.59	61.22	62.11	61.19	1.09%	415,462
Apr 8, 2026	60.66	61.79	59.97	61.44	60.53	-1.33%	379,358
Apr 7, 2026	61.28	62.49	60.99	62.27	61.35	1.67%	396,163
Apr 6, 2026	60.49	61.42	60.40	61.25	60.34	0.56%	395,211
Apr 2, 2026	61.21	61.28	60.15	60.91	60.01	0.76%	313,503
Apr 1, 2026	60.93	61.43	58.84	60.45	59.55	-1.95%	462,142
Mar 31, 2026	62.70	63.27	61.29	61.65	60.74	-1.36%	326,331
Mar 30, 2026	63.34	63.34	62.08	62.50	61.57	-0.30%	300,831
Mar 27, 2026	62.78	63.65	61.96	62.69	61.76	0.18%	443,946
Mar 26, 2026	62.50	63.24	61.87	62.58	61.65	0.53%	623,526
Mar 25, 2026	61.30	62.65	61.08	62.25	61.33	0.61%	577,610
Mar 24, 2026	61.25	62.55	61.21	61.87	60.95	0.91%	875,472
Mar 23, 2026	59.91	61.74	58.95	61.31	60.40	1.14%	507,494
Mar 20, 2026	62.00	62.16	60.32	60.62	59.72	-1.72%	587,638
Mar 19, 2026	61.60	62.34	61.36	61.68	60.77	0.23%	648,335
Mar 18, 2026	60.86	62.07	60.37	61.54	60.63	1.02%	749,955
Mar 17, 2026	60.75	61.93	60.58	60.92	60.02	0.36%	622,059
Mar 16, 2026	60.48	61.20	59.98	60.70	59.80	0.78%	779,474
Mar 13, 2026	59.07	60.28	58.62	60.23	59.34	2.00%	561,897
Mar 12, 2026	59.80	60.44	58.90	59.05	58.17	-1.12%	637,072
Mar 11, 2026	59.76	60.14	59.48	59.72	58.83	-0.03%	385,266
Mar 10, 2026	59.01	60.26	58.69	59.74	58.85	0.32%	602,855
Mar 9, 2026	60.68	60.68	58.79	59.55	58.67	-0.78%	514,688
Mar 6, 2026	61.00	61.00	59.82	60.02	59.13	-0.91%	461,486
Mar 5, 2026	59.75	60.93	59.21	60.57	59.67	1.85%	630,925
Mar 4, 2026	58.46	59.57	57.74	59.47	58.59	0.75%	477,832
Mar 3, 2026	59.62	59.62	58.40	59.03	58.15	-1.40%	509,007
Mar 2, 2026	59.93	60.46	58.95	59.87	58.98	-0.03%	559,497
Feb 27, 2026	58.59	59.96	58.53	59.89	59.00	1.84%	1,020,650
Feb 26, 2026	58.02	59.25	56.75	58.81	57.94	0.79%	517,515
Feb 25, 2026	58.36	58.59	57.26	58.35	57.48	-	443,313
Feb 24, 2026	58.28	58.85	57.69	58.35	57.48	-0.21%	604,999
Feb 23, 2026	58.59	59.83	57.55	58.47	57.60	-0.80%	452,693
Feb 20, 2026	57.92	59.07	57.51	58.94	58.07	1.46%	456,311
Feb 19, 2026	57.00	58.10	56.60	58.09	57.23	2.02%	568,518
Feb 18, 2026	56.50	57.63	56.30	56.94	56.10	0.83%	758,864
Feb 17, 2026	53.82	56.47	53.00	56.47	55.63	2.45%	663,664
Feb 13, 2026	54.86	55.79	54.67	55.12	54.30	0.73%	201,990
Feb 12, 2026	54.47	56.26	54.22	54.72	53.91	-0.45%	456,233
Feb 11, 2026	54.54	55.11	54.10	54.97	54.15	0.94%	435,124
Feb 10, 2026	53.93	54.58	53.74	54.46	53.65	0.65%	308,867
Feb 9, 2026	53.87	54.52	53.69	54.11	53.31	0.46%	197,429
Feb 6, 2026	52.46	54.15	52.46	53.86	53.06	1.30%	271,988
Feb 5, 2026	53.29	54.39	52.81	54.10	52.38	1.18%	491,218
Feb 4, 2026	53.71	54.24	52.90	53.47	51.77	-0.28%	625,144