Sunoco LP (SUN)
NYSE: SUN
· Real-Time Price · USD
50.64
0.79 (1.58%)
At close: Oct 03, 2025, 3:59 PM
50.02
-1.22%
After-hours: Oct 03, 2025, 07:44 PM EDT
SUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 49.89 | 50.71 | 49.68 | 50.71 | 50.71 | 1.73% | 615,888 |
| Oct 2, 2025 | 50.10 | 50.73 | 49.65 | 49.85 | 49.85 | -1.46% | 416,246 |
| Oct 1, 2025 | 49.54 | 50.84 | 49.54 | 50.59 | 50.59 | 1.16% | 340,448 |
| Sep 30, 2025 | 49.75 | 50.09 | 49.03 | 50.01 | 50.01 | 0.70% | 501,631 |
| Sep 29, 2025 | 50.12 | 50.51 | 49.52 | 49.66 | 49.66 | -1.70% | 555,263 |
| Sep 26, 2025 | 51.14 | 51.14 | 49.99 | 50.52 | 50.52 | 1.55% | 338,805 |
| Sep 25, 2025 | 49.59 | 49.79 | 49.17 | 49.75 | 49.75 | 0.51% | 296,500 |
| Sep 24, 2025 | 49.21 | 49.57 | 48.97 | 49.50 | 49.50 | 1.52% | 586,278 |
| Sep 23, 2025 | 49.00 | 49.22 | 48.57 | 48.76 | 48.76 | 0.70% | 460,762 |
| Sep 22, 2025 | 49.12 | 49.12 | 47.98 | 48.42 | 48.42 | -1.43% | 618,633 |
| Sep 19, 2025 | 49.93 | 50.21 | 49.12 | 49.12 | 49.12 | -2.23% | 661,232 |
| Sep 18, 2025 | 50.11 | 50.49 | 49.76 | 50.24 | 50.24 | 0.62% | 415,032 |
| Sep 17, 2025 | 49.96 | 50.63 | 49.85 | 49.93 | 49.93 | -0.26% | 343,515 |
| Sep 16, 2025 | 49.99 | 50.58 | 49.97 | 50.06 | 50.06 | 0.14% | 383,900 |
| Sep 15, 2025 | 50.15 | 50.43 | 49.99 | 49.99 | 49.99 | -0.24% | 683,100 |
| Sep 12, 2025 | 50.35 | 50.57 | 50.10 | 50.11 | 50.11 | -0.77% | 251,050 |
| Sep 11, 2025 | 50.52 | 50.66 | 50.26 | 50.50 | 50.50 | -0.04% | 397,600 |
| Sep 10, 2025 | 50.82 | 51.44 | 50.50 | 50.52 | 50.52 | -1.14% | 435,525 |
| Sep 9, 2025 | 51.69 | 51.81 | 50.95 | 51.10 | 51.10 | -0.08% | 218,000 |
| Sep 8, 2025 | 50.85 | 51.14 | 50.53 | 51.14 | 51.14 | 0.57% | 315,743 |
Page 1 of 136