Sunoco LP - SUN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	53.85	53.8	53.8	54.43	53.67	215,894
December 11, 2025	53.64	53.85	53.85	54	53.04	490,651
December 10, 2025	53.15	53.85	53.85	54.11	52.76	523,230
December 09, 2025	53.94	53.11	53.11	54.43	53.06	309,400
December 08, 2025	54.32	53.79	53.79	54.69	53.59	251,625
December 05, 2025	54.55	54.43	54.43	55.34	54.15	413,802
December 04, 2025	54.9	54.59	54.59	54.98	54.5	351,711
December 03, 2025	54.2	54.9	54.9	55.06	54.2	213,656
December 02, 2025	55.73	54.31	54.31	55.73	54.31	462,201
December 01, 2025	55.74	55.72	55.72	56.36	55.51	323,027
November 28, 2025	55.95	56.23	56.23	56.4	55.42	166,883
November 26, 2025	55.5	55.95	55.95	56.15	55.12	546,708
November 25, 2025	55.26	55.5	55.5	55.65	54.62	461,200
November 24, 2025	55.1	55.28	55.28	55.66	54.55	408,144
November 21, 2025	54.55	55.5	55.5	55.65	53.93	617,125
November 20, 2025	54.49	54.6	54.6	55.48	54	791,012
November 19, 2025	54.35	54.51	54.51	55.47	53.84	847,684
November 18, 2025	53.35	54.37	54.37	55.24	53.06	1.28M
November 17, 2025	52.78	53.29	53.29	54.21	52.54	811,700
November 14, 2025	51.21	52.5	52.5	53.08	51.14	598,400
November 13, 2025	51	51.19	51.19	51.23	50.52	754,900
November 12, 2025	50.36	51.06	51.06	51.34	50.2	1.35M
November 11, 2025	51.5	50.16	50.16	51.7	49.98	1.14M
November 10, 2025	50.68	51.28	51.28	51.44	50.16	1.39M
November 07, 2025	52.64	50.8	50.8	52.64	50.47	1.51M
November 06, 2025	52.77	52.24	52.24	53.5	50.79	1.59M
November 05, 2025	52.41	52.55	52.55	52.57	51.4	643,754
November 04, 2025	51	52.39	52.39	52.66	51	730,251
November 03, 2025	52	51.59	51.59	52.15	50.76	854,221
October 31, 2025	53.02	52.22	52.22	53.46	52	592,623
October 30, 2025	50.62	53.18	53.18	53.3	50.62	808,400
October 29, 2025	54.09	53.39	53.39	54.09	53.32	355,338
October 28, 2025	54.04	53.46	53.46	54.49	53.31	411,307
October 27, 2025	53.97	54.05	54.05	54.97	53.71	488,115
October 24, 2025	54.5	53.71	53.71	54.67	53.42	292,423
October 23, 2025	54.77	54.21	54.21	54.77	53.89	479,022
October 22, 2025	53.61	54.5	54.5	54.62	53.24	342,600
October 21, 2025	53.76	53.41	53.47	54.01	53.38	349,120
October 20, 2025	53.68	53.93	53.93	54.23	53.64	418,647
October 17, 2025	53.1	54.04	54.04	54.18	52.94	721,606
October 16, 2025	52.42	53.05	53.05	53.1	52.22	873,686
October 15, 2025	50.82	52.43	52.43	52.43	50.82	941,088
October 14, 2025	49.8	50.82	50.82	51.14	49.8	837,714
October 13, 2025	49.01	50.25	50.25	50.45	49.01	511,227
October 10, 2025	48.8	49.43	49.43	49.6	48.6	352,846
October 09, 2025	49.94	48.93	48.93	50.22	48.9	440,407
October 08, 2025	50.22	49.97	49.97	50.7	49.72	1.59M
October 07, 2025	50.45	50.72	50.77	50.77	50.08	327,381
October 06, 2025	50.16	50.7	50.7	50.87	50.16	500,646
October 03, 2025	49.89	50.71	50.71	50.71	49.68	616,027
October 02, 2025	50.1	49.85	49.85	50.73	49.65	416,246
October 01, 2025	49.54	50.59	50.59	50.84	49.54	340,448
September 30, 2025	49.75	50.01	50.01	50.09	49.03	501,631
September 29, 2025	50.12	49.66	49.66	50.51	49.52	555,263
September 26, 2025	51.14	50.52	50.52	51.14	49.99	338,805
September 25, 2025	49.59	49.75	49.75	49.79	49.17	296,500
September 24, 2025	49.21	49.5	49.5	49.57	48.97	437,907
September 23, 2025	49	48.76	48.76	49.22	48.57	460,762
September 22, 2025	49.12	48.42	48.42	49.12	47.98	618,633
September 19, 2025	49.93	49.12	49.12	50.21	49.12	661,100

Sunoco LP (SUN) NYSE