Sunoco LP - SUN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	53.8	53.07	53.07	53.8	52.75	190,211
June 30, 2025	53.98	53.59	53.59	54.4	53.52	410,542
June 27, 2025	53.32	54.31	54.31	54.35	53.29	523,908
June 26, 2025	51.56	53.22	53.22	53.3	51.55	447,307
June 25, 2025	52.44	51.45	51.45	52.99	51.45	399,214
June 24, 2025	53.1	52.8	52.8	53.7	52.67	302,450
June 23, 2025	53.54	53.18	53.18	53.99	52.56	245,494
June 20, 2025	53.12	53.51	53.51	53.71	52.83	467,296
June 18, 2025	52.69	53.21	53.21	53.48	51.95	429,637
June 17, 2025	53.09	52.45	52.45	53.28	52.19	694,667
June 16, 2025	53.5	52.94	52.94	53.99	52.39	321,990
June 13, 2025	54.43	53.22	53.22	54.44	53.05	750,238
June 12, 2025	53.62	54.06	54.06	54.06	53.13	262,625
June 11, 2025	53.47	53.51	53.51	53.78	52.62	454,909
June 10, 2025	52.55	53.27	53.27	53.36	52.55	319,443
June 09, 2025	53.97	52.45	52.45	54.41	52.32	634,100
June 06, 2025	54.12	53.81	53.81	54.62	53.74	358,000
June 05, 2025	53.5	53.93	53.93	54.2	53	504,114
June 04, 2025	53.95	53.25	53.25	54.31	53.02	725,804
June 03, 2025	53.51	54.36	54.36	54.57	53.25	335,030
June 02, 2025	54.1	53.65	53.65	54.75	53.24	295,438
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

Sunoco LP (SUN) NYSE