Sunoco LP (SUN)
NYSE: SUN
· Real-Time Price · USD
52.36
-0.02 (-0.04%)
At close: Aug 14, 2025, 3:59 PM
52.40
0.08%
After-hours: Aug 14, 2025, 07:49 PM EDT
SUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 52.11 | 52.46 | 51.64 | 52.27 | n/a | -0.21% | 417,077 |
| Aug 13, 2025 | 51.40 | 52.46 | 51.23 | 52.38 | 52.38 | 1.85% | 342,500 |
| Aug 12, 2025 | 51.00 | 51.43 | 50.45 | 51.43 | 51.43 | 1.64% | 481,473 |
| Aug 11, 2025 | 52.12 | 52.12 | 50.60 | 50.60 | 50.60 | -2.93% | 544,605 |
| Aug 8, 2025 | 51.88 | 52.67 | 51.51 | 52.13 | 52.13 | -0.34% | 673,722 |
| Aug 7, 2025 | 52.80 | 53.33 | 52.14 | 52.31 | 51.40 | -1.08% | 363,898 |
| Aug 6, 2025 | 53.24 | 54.53 | 52.54 | 52.88 | 51.96 | -1.16% | 418,339 |
| Aug 5, 2025 | 54.20 | 54.65 | 53.50 | 53.50 | 52.57 | -1.35% | 290,358 |
| Aug 4, 2025 | 53.74 | 54.54 | 53.72 | 54.23 | 53.29 | 1.04% | 216,635 |
| Aug 1, 2025 | 55.13 | 55.30 | 53.41 | 53.67 | 52.74 | -2.97% | 347,856 |
| Jul 31, 2025 | 54.76 | 55.63 | 54.09 | 55.31 | 54.35 | 1.04% | 254,500 |
| Jul 30, 2025 | 54.85 | 54.95 | 54.37 | 54.74 | 53.79 | -0.64% | 128,068 |
| Jul 29, 2025 | 53.73 | 55.12 | 53.68 | 55.09 | 54.13 | 2.84% | 349,100 |
| Jul 28, 2025 | 53.44 | 53.98 | 53.25 | 53.57 | 52.64 | 0.11% | 439,900 |
| Jul 25, 2025 | 53.62 | 53.62 | 52.81 | 53.51 | 52.58 | 0.06% | 202,240 |
| Jul 24, 2025 | 52.60 | 53.60 | 52.11 | 53.48 | 52.55 | 1.73% | 373,240 |
| Jul 23, 2025 | 52.86 | 53.11 | 52.50 | 52.57 | 51.66 | -0.28% | 372,919 |
| Jul 22, 2025 | 52.20 | 52.82 | 52.08 | 52.72 | 51.80 | 0.46% | 421,332 |
| Jul 21, 2025 | 53.34 | 53.35 | 52.15 | 52.48 | 51.57 | -1.61% | 384,377 |
| Jul 18, 2025 | 52.04 | 53.37 | 52.04 | 53.34 | 52.41 | 2.58% | 499,039 |