Sunoco LP - SUN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 18, 2025	50.11	50.24	50.24	50.49	49.76	415,031
September 17, 2025	49.96	49.93	49.93	50.63	49.85	343,400
September 16, 2025	49.99	50.06	50.06	50.58	49.97	383,900
September 15, 2025	50.15	49.99	49.99	50.43	49.99	683,100
September 12, 2025	50.35	50.11	50.11	50.57	50.1	251,050
September 11, 2025	50.52	50.5	50.5	50.66	50.26	397,600
September 10, 2025	50.82	50.52	50.52	51.44	50.5	435,525
September 09, 2025	51.69	51.1	51.1	51.81	50.95	217,981
September 08, 2025	50.85	51.14	51.14	51.14	50.53	315,743
September 05, 2025	51	50.85	50.85	51.44	50.47	390,173
September 04, 2025	51.5	51.2	51.2	51.88	51.17	220,296
September 03, 2025	51.68	51.6	51.6	51.75	51.25	192,638
September 02, 2025	51.87	51.6	51.6	52.2	51.45	278,416
August 29, 2025	51.83	52.3	52.3	52.45	51.72	434,100
August 28, 2025	51.75	52.06	52.06	52.2	51.71	307,721
August 27, 2025	51.62	51.87	51.87	52.3	51.62	414,663
August 26, 2025	51.74	51.81	51.81	51.86	51.25	406,884
August 25, 2025	51.57	51.8	51.8	52.38	51.57	181,505
August 22, 2025	51.6	51.91	51.91	52.22	51.5	236,387
August 21, 2025	52.22	51.88	51.88	52.47	51.72	302,557
August 20, 2025	51.81	52.09	52.09	52.4	51.51	231,846
August 19, 2025	53.01	51.81	51.81	53.15	51.63	816,216
August 18, 2025	52.26	53.22	53.22	53.24	52.14	465,921
August 15, 2025	52.4	52.43	52.43	52.8	51.85	429,822
August 14, 2025	52.11	52.27	52.27	52.46	51.64	417,368
August 13, 2025	51.4	52.38	52.38	52.46	51.23	342,500
August 12, 2025	51	51.43	51.43	51.43	50.45	481,473
August 11, 2025	52.12	50.6	50.6	52.12	50.6	544,605
August 08, 2025	51.88	52.13	52.13	52.67	51.51	673,722
August 07, 2025	52.8	52.31	51.4	53.33	52.14	363,898
August 06, 2025	53.24	52.88	51.96	54.53	52.54	418,339
August 05, 2025	54.2	53.5	52.57	54.65	53.5	290,358
August 04, 2025	53.74	54.23	53.29	54.54	53.72	216,635
August 01, 2025	55.13	53.67	53.67	55.3	53.41	347,856
July 31, 2025	54.76	55.31	55.31	55.63	54.09	254,471
July 30, 2025	54.91	54.74	54.74	54.95	54.37	128,041
July 29, 2025	53.73	55.09	55.09	55.12	53.68	349,100
July 28, 2025	53.44	53.57	53.57	53.98	53.25	439,900
July 25, 2025	53.62	53.51	53.51	53.62	52.81	202,240
July 24, 2025	52.6	53.48	53.48	53.6	52.11	373,240
July 23, 2025	52.86	52.57	52.57	53.11	52.5	372,919
July 22, 2025	52.2	52.72	52.72	52.82	52.08	421,030
July 21, 2025	52.98	52.48	52.48	53.34	52.15	247,503
July 18, 2025	52.04	53.34	53.34	53.37	52.04	499,039
July 17, 2025	51.9	52	52	52.3	51.56	485,507
July 16, 2025	53	51.96	51.96	53.09	51.86	418,868
July 15, 2025	52.97	53.08	53.08	53.52	52.5	262,100
July 14, 2025	53.01	53.62	53.62	53.63	52.8	409,029
July 11, 2025	52.58	53.53	53.53	53.53	52.38	377,327

Sunoco LP (SUN) NYSE