Sunoco LP - SUN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2026	63.68	63.81	63.81	64.71	63.24	499,919
March 10, 2026	62.62	64	64	64.34	62.61	440,700
March 09, 2026	64.5	63.29	63.29	64.5	62.89	507,759
March 06, 2026	64.31	64.02	64.02	65.24	64.02	863,500
March 05, 2026	62.99	64.4	64.4	64.73	62.55	661,999
March 04, 2026	62.76	63.05	63.05	63.15	62.01	262,527
March 03, 2026	64	63.04	63.04	64	62.73	576,600
March 02, 2026	64.11	64.01	64.01	64.27	62.77	736,762
February 27, 2026	63	63.79	63.79	63.87	63	421,407
February 26, 2026	61.21	63.12	63.12	63.14	61.21	764,054
February 25, 2026	62.16	61.58	61.58	62.24	61.22	566,179
February 24, 2026	61.79	61.72	61.72	62.72	61.29	418,349
February 23, 2026	62.5	61.77	61.77	63.59	61.51	458,100
February 20, 2026	62.25	62.54	62.54	62.77	61.46	468,248
February 19, 2026	62.07	62.06	62.06	62.22	60.88	522,617
February 18, 2026	60.72	61.4	61.4	62.42	60.67	712,000
February 17, 2026	56.33	60.49	60.49	60.86	55.07	461,514
February 13, 2026	58.3	59.51	59.51	60.13	58.3	296,800
February 12, 2026	59.69	58.9	58.9	60.59	58.82	456,643
February 11, 2026	59.29	59.77	59.77	59.88	59.17	285,422
February 10, 2026	57.88	59.1	59.1	59.12	57.88	292,046
February 09, 2026	57.33	58.19	58.19	58.5	57.16	371,400
February 06, 2026	57	57.6	57.6	57.84	56.66	398,100
February 05, 2026	57.94	58.32	57.39	58.32	56.8	617,430
February 04, 2026	57.99	57.77	56.85	58.49	57.32	515,437
February 03, 2026	57.12	57.67	56.75	58.16	57.01	402,720
February 02, 2026	57.48	56.92	56.01	57.53	56.33	311,225
January 30, 2026	58.43	57.58	57.58	58.9	56.63	406,035
January 29, 2026	58.51	59.07	59.07	59.5	57.88	395,728
January 28, 2026	58.96	58.44	58.44	59.12	58.01	361,140
January 27, 2026	57.99	58.62	58.62	59.02	57.77	452,216
January 26, 2026	57.59	57.63	57.63	58.42	57.35	481,300
January 23, 2026	57.14	57	57	57.73	56.94	470,588
January 22, 2026	57.02	57.01	57.01	57.65	56.64	357,100
January 21, 2026	58.1	57.29	57.29	58.86	56.88	428,138
January 20, 2026	57.65	57.84	57.84	58.11	57.44	476,253
January 16, 2026	57.01	57.66	57.66	57.77	57.01	263,520
January 15, 2026	57.25	57.6	57.6	57.75	56.78	297,644
January 14, 2026	57.99	57.63	57.63	58.49	57.03	386,972
January 13, 2026	57.47	57.99	57.99	58.27	57.17	602,444
January 12, 2026	56.03	57.27	57.27	57.32	55.67	780,500
January 09, 2026	55.49	56.11	56.11	56.11	55.43	358,312
January 08, 2026	53.73	55.49	55.49	55.63	53.73	682,554
January 07, 2026	53.04	53.8	53.8	54.33	52.63	481,223
January 06, 2026	53.51	52.63	52.63	53.72	52.55	631,385
January 05, 2026	53.75	53.44	53.44	53.81	52.72	464,592
January 02, 2026	52.5	52.73	52.73	52.82	51.64	280,371
December 31, 2025	52.22	52.41	52.41	52.56	52	247,763
December 30, 2025	52.01	52.52	52.52	52.69	52.01	306,655
December 29, 2025	52.5	52.37	52.37	53.29	52.05	382,175
December 26, 2025	52.6	53.03	53.03	53.03	52.11	293,790
December 24, 2025	52.37	52.52	52.52	52.92	52.37	173,497
December 23, 2025	52.37	52.51	52.51	52.98	52.37	262,487
December 22, 2025	52.17	52.66	52.66	52.89	52.02	292,000
December 19, 2025	52.22	52.13	52.13	52.7	51.92	619,186
December 18, 2025	52.55	52.31	52.31	52.99	52.1	232,200
December 17, 2025	52.76	52.67	52.67	52.81	52.03	528,324
December 16, 2025	53.39	52.31	52.31	53.41	52.17	574,979
December 15, 2025	53.82	53.42	53.42	53.82	53.21	303,339
December 12, 2025	53.85	53.8	53.8	54.43	53.67	215,894

Sunoco LP (SUN) NYSE