SunocoCorp LLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	64.00	64.42	63.52	63.95	63.95	0.63%	315,909
Apr 27, 2026	63.11	63.95	62.94	63.55	63.55	1.32%	352,661
Apr 24, 2026	64.11	64.12	62.52	62.72	62.72	-1.91%	372,554
Apr 23, 2026	64.00	64.32	63.56	63.94	63.94	0.33%	686,231
Apr 22, 2026	62.70	63.86	62.51	63.73	63.73	2.46%	839,869
Apr 21, 2026	61.27	62.25	60.61	62.20	62.20	1.82%	645,763
Apr 20, 2026	61.18	61.68	59.61	61.09	61.09	1.55%	611,524
Apr 17, 2026	60.33	60.82	58.73	60.16	60.16	-1.78%	456,626
Apr 16, 2026	60.20	61.29	60.20	61.25	61.25	1.47%	271,257
Apr 15, 2026	61.28	61.33	60.29	60.36	60.36	-1.95%	308,774
Apr 14, 2026	62.02	62.02	61.03	61.56	61.56	-0.87%	260,308
Apr 13, 2026	62.05	62.50	61.60	62.10	62.10	0.80%	330,900
Apr 10, 2026	61.92	62.45	61.50	61.61	61.61	-0.81%	259,729
Apr 9, 2026	61.22	62.59	61.22	62.11	62.11	1.09%	415,449
Apr 8, 2026	60.66	61.79	59.97	61.44	61.44	-1.33%	324,256
Apr 7, 2026	61.28	62.49	60.99	62.27	62.27	1.67%	396,163
Apr 6, 2026	60.49	61.42	60.40	61.25	61.25	0.56%	395,211
Apr 2, 2026	61.21	61.28	60.15	60.91	60.91	0.76%	313,503
Apr 1, 2026	60.93	61.43	58.84	60.45	60.45	-1.95%	462,142
Mar 31, 2026	62.70	63.27	61.29	61.65	61.65	-1.36%	326,330
Mar 30, 2026	63.34	63.34	62.08	62.50	62.50	-0.30%	300,706
Mar 27, 2026	62.78	63.65	61.96	62.69	62.69	0.18%	420,347
Mar 26, 2026	62.50	63.24	61.87	62.58	62.58	0.53%	619,465
Mar 25, 2026	61.30	62.65	61.08	62.25	62.25	0.61%	543,973
Mar 24, 2026	61.25	62.55	61.21	61.87	61.87	0.91%	875,472
Mar 23, 2026	59.91	61.74	58.95	61.31	61.31	1.14%	507,494
Mar 20, 2026	62.00	62.16	60.32	60.62	60.62	-1.72%	587,635
Mar 19, 2026	61.60	62.34	61.36	61.68	61.68	0.23%	648,335
Mar 18, 2026	60.86	62.07	60.37	61.54	61.54	1.02%	749,955
Mar 17, 2026	60.75	61.93	60.58	60.92	60.92	0.36%	622,051
Mar 16, 2026	60.48	61.20	59.98	60.70	60.70	0.78%	546,401
Mar 13, 2026	59.07	60.28	58.62	60.23	60.23	2.00%	561,895
Mar 12, 2026	59.80	60.44	58.90	59.05	59.05	-1.12%	637,068
Mar 11, 2026	59.76	60.14	59.48	59.72	59.72	-0.03%	385,266
Mar 10, 2026	59.01	60.26	58.69	59.74	59.74	0.32%	602,855
Mar 9, 2026	60.68	60.68	58.79	59.55	59.55	-0.78%	496,870
Mar 6, 2026	61.00	61.00	59.82	60.02	60.02	-0.91%	461,486
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