Sunoco LP - SUN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	53.17	52.73	52.73	53.19	52.34	353,000
July 09, 2025	52.8	53.07	53.07	53.11	52.4	320,149
July 08, 2025	53.01	52.7	52.7	53.61	52.5	395,967
July 07, 2025	54.63	53.32	53.32	54.78	53.09	338,628
July 03, 2025	54	55.03	55.03	55.03	54	252,000
July 02, 2025	53.47	54.45	54.45	54.5	53.08	278,219
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

Sunoco LP (SUN) NYSE