Sunoco LP - SUN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	55	53.94	53.94	55.12	53.75	482,518
May 29, 2025	55.11	55.13	55.13	56.07	54.63	355,325
May 28, 2025	56.16	55.21	55.21	56.16	55.1	188,224
May 27, 2025	55.8	56.16	56.16	56.22	55.19	304,401
May 23, 2025	54.89	55.19	55.19	55.52	54.82	220,034
May 22, 2025	55.03	54.9	54.71	55.53	54.58	238,673
May 21, 2025	55.51	55.19	55.19	56.22	55	353,139
May 20, 2025	57.31	55.98	55.96	57.31	55.61	436,528
May 19, 2025	56.39	57.05	57.05	57.05	55.83	206,408
May 16, 2025	56.7	56.39	56.35	57.61	56	300,906
May 15, 2025	56.97	57.33	57.33	57.71	56.54	261,120
May 14, 2025	57.01	57.05	57.05	57.53	56.35	375,216
May 13, 2025	55.33	57.46	57.46	57.5	55.21	382,233
May 12, 2025	55.93	55.53	55.53	56.49	55.3	402,610
May 09, 2025	55.5	55.32	55.32	55.79	54.38	542,300
May 08, 2025	55.88	56.5	56.5	57	55.58	767,309
May 07, 2025	54.1	56.55	56.55	56.55	53.28	641,000
May 06, 2025	54.47	53.74	53.74	55.34	52.75	746,347
May 05, 2025	56.51	54.57	54.57	57.08	53.5	2.01M
May 02, 2025	57.68	57.94	57.94	57.94	57.16	260,160
May 01, 2025	57.87	57.03	57.03	58.5	57	205,112
April 30, 2025	58.9	58.15	58.15	59.42	57.45	254,836
April 29, 2025	58.7	59.12	59.12	59.88	58.63	298,600
April 28, 2025	58.5	58.73	58.73	59.37	58.5	206,000
April 25, 2025	58.27	58.92	58.99	59.04	58.02	105,140
April 24, 2025	58.76	58.7	58.7	59.64	58.36	172,289
April 23, 2025	59	59.17	59.09	59.25	58.04	224,245
April 22, 2025	57.43	58.56	58.56	58.56	56.99	374,095
April 21, 2025	56.87	56.76	56.76	56.87	55.6	384,143
April 17, 2025	56.92	57.22	57.23	58.05	56.53	230,013
April 16, 2025	56.2	56.76	56.76	57.34	55.93	233,008
April 15, 2025	55	56.37	56.37	56.79	55	295,100
April 14, 2025	54.41	54.88	54.88	55.33	53.8	362,306
April 11, 2025	52.03	53.87	53.87	53.96	51.1	342,967
April 10, 2025	52.03	52.03	52.03	53.07	50	475,330
April 09, 2025	49.35	52.92	52.92	53.71	48.41	682,411
April 08, 2025	53.88	50.38	50.38	54.21	49.69	501,258
April 07, 2025	50	52.04	52.04	53.08	48	1.22M
April 04, 2025	55.57	52.84	52.84	55.75	51.69	668,736
April 03, 2025	58.08	57	57	58.24	56.65	366,484
April 02, 2025	58.71	59.13	59.13	59.22	58.3	125,496
April 01, 2025	58.06	58.78	58.78	58.79	57.37	117,000
March 31, 2025	59.08	58.06	58.06	59.2	57.67	184,900
March 28, 2025	58.5	59.2	59.2	59.21	58.01	259,700
March 27, 2025	57.64	58.6	58.6	58.6	57.41	311,815
March 26, 2025	56.91	57.87	57.87	57.96	56.91	209,856
March 25, 2025	56.91	57.39	57.39	57.8	56.34	273,882
March 24, 2025	56.73	57	57	57.59	56.22	351,157
March 21, 2025	57.97	56.74	56.74	58.11	56.66	948,594
March 20, 2025	58.52	57.86	57.86	58.76	57.58	269,665
March 19, 2025	58.62	58.52	58.52	59.2	57.94	321,312
March 18, 2025	58.75	58.45	58.45	59.25	58.05	186,599
March 17, 2025	57.56	58.67	58.67	59.3	57.56	254,019
March 14, 2025	57.7	57.86	57.86	58.39	57.56	217,281
March 13, 2025	57.33	57.43	57.43	58.27	57.33	401,399
March 12, 2025	58.25	57.63	57.63	58.25	57.6	275,416
March 11, 2025	58.43	58.24	58.24	58.91	57.51	491,480
March 10, 2025	56.67	58.06	58.06	58.85	56.49	418,737
March 07, 2025	57.1	56.81	56.81	57.8	56.01	401,025
March 06, 2025	56.91	56.9	56.9	57.65	56.08	331,043

Sunoco LP (SUN) NYSE