Sunoco LP (SUN)
58.56
-0.25 (-0.43%)
At close: Mar 03, 2025, 3:59 PM
58.65
0.15%
After-hours: Mar 03, 2025, 06:22 PM EST
SUN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 57.82 | 58.91 | 57.79 | 58.81 | 0.77 | 1.33% | 391,657 |
| Feb 27, 2025 | 57.92 | 58.25 | 56.93 | 58.04 | 0.35 | 0.61% | 394,767 |
| Feb 26, 2025 | 57.49 | 57.95 | 57.11 | 57.69 | -0.02 | -0.03% | 364,206 |
| Feb 25, 2025 | 57.51 | 58.06 | 56.58 | 57.71 | 0.02 | 0.03% | 348,400 |
| Feb 24, 2025 | 58.17 | 58.20 | 57.10 | 57.69 | -0.26 | -0.45% | 419,677 |
| Feb 21, 2025 | 58.04 | 58.26 | 57.45 | 57.95 | 0.05 | 0.09% | 537,900 |
| Feb 20, 2025 | 57.85 | 58.15 | 56.90 | 57.90 | -0.40 | -0.69% | 328,199 |
| Feb 19, 2025 | 58.55 | 58.98 | 57.87 | 58.30 | 0.32 | 0.55% | 496,600 |
| Feb 18, 2025 | 56.74 | 58.70 | 56.74 | 57.98 | 0.90 | 1.58% | 462,983 |
| Feb 14, 2025 | 57.50 | 58.57 | 57.06 | 57.08 | -0.27 | -0.47% | 413,741 |
| Feb 13, 2025 | 56.00 | 57.93 | 55.67 | 57.35 | 0.96 | 1.70% | 310,528 |
| Feb 12, 2025 | 57.12 | 57.12 | 55.66 | 56.39 | -0.94 | -1.64% | 360,709 |
| Feb 11, 2025 | 55.22 | 57.45 | 54.65 | 57.33 | 0.67 | 1.18% | 764,759 |
| Feb 10, 2025 | 56.48 | 57.60 | 56.38 | 56.66 | 0.23 | 0.41% | 692,100 |
| Feb 7, 2025 | 57.02 | 57.14 | 55.79 | 56.43 | -1.45 | -2.51% | 449,911 |
| Feb 6, 2025 | 59.43 | 59.45 | 57.78 | 57.88 | -1.37 | -2.31% | 611,433 |
| Feb 5, 2025 | 59.27 | 59.67 | 58.56 | 59.25 | 0.10 | 0.17% | 497,100 |
| Feb 4, 2025 | 57.80 | 59.62 | 57.15 | 59.15 | 1.46 | 2.53% | 795,277 |
| Feb 3, 2025 | 55.94 | 58.04 | 55.94 | 57.69 | 1.36 | 2.41% | 639,100 |
| Jan 31, 2025 | 57.26 | 57.59 | 56.23 | 56.33 | -1.67 | -2.88% | 844,112 |
| Jan 30, 2025 | 57.25 | 58.00 | 55.35 | 58.00 | 1.30 | 2.29% | 3,138,700 |
| Jan 29, 2025 | 56.01 | 57.22 | 56.01 | 56.70 | 0.54 | 0.96% | 580,944 |
| Jan 28, 2025 | 55.99 | 56.31 | 55.33 | 56.16 | 0.34 | 0.61% | 669,398 |
| Jan 27, 2025 | 56.20 | 56.49 | 55.00 | 55.82 | 0.01 | 0.02% | 605,238 |
| Jan 24, 2025 | 55.75 | 56.59 | 55.75 | 55.81 | 0.06 | 0.11% | 450,300 |
| Jan 23, 2025 | 55.60 | 56.35 | 55.18 | 55.75 | 0.61 | 1.11% | 675,440 |
| Jan 22, 2025 | 54.86 | 55.62 | 54.54 | 55.14 | 0.41 | 0.75% | 477,170 |
| Jan 21, 2025 | 54.59 | 55.76 | 54.40 | 54.73 | 0.14 | 0.26% | 470,944 |
| Jan 17, 2025 | 54.01 | 55.10 | 54.01 | 54.59 | -0.12 | -0.22% | 288,624 |
| Jan 16, 2025 | 53.50 | 54.95 | 53.44 | 54.71 | 1.32 | 2.47% | 283,035 |
| Jan 15, 2025 | 53.54 | 54.16 | 53.03 | 53.39 | 0.39 | 0.74% | 403,267 |
| Jan 14, 2025 | 51.81 | 53.67 | 51.80 | 53.00 | 1.24 | 2.40% | 406,809 |
| Jan 13, 2025 | 51.49 | 52.84 | 51.13 | 51.76 | 0.47 | 0.92% | 521,907 |
| Jan 10, 2025 | 52.50 | 52.52 | 51.08 | 51.29 | -1.17 | -2.23% | 419,231 |
| Jan 8, 2025 | 51.89 | 52.46 | 51.19 | 52.46 | 0.70 | 1.35% | 259,513 |
| Jan 7, 2025 | 52.40 | 52.74 | 51.27 | 51.76 | -0.54 | -1.03% | 247,800 |
| Jan 6, 2025 | 51.89 | 52.75 | 51.89 | 52.30 | 0.45 | 0.87% | 222,309 |
| Jan 3, 2025 | 52.00 | 52.40 | 51.55 | 51.85 | 0.08 | 0.15% | 362,028 |
| Jan 2, 2025 | 51.37 | 52.05 | 51.37 | 51.77 | 0.33 | 0.64% | 375,580 |
| Dec 31, 2024 | 50.79 | 51.75 | 50.79 | 51.44 | 0.51 | 1.00% | 198,276 |
| Dec 30, 2024 | 51.20 | 51.65 | 50.61 | 50.93 | -0.51 | -0.99% | 303,657 |
| Dec 27, 2024 | 51.08 | 51.47 | 50.74 | 51.44 | 0.36 | 0.70% | 315,301 |
| Dec 26, 2024 | 51.68 | 52.01 | 50.51 | 51.08 | -0.91 | -1.75% | 485,202 |
| Dec 24, 2024 | 51.50 | 52.24 | 51.18 | 51.99 | 0.51 | 0.99% | 312,300 |
| Dec 23, 2024 | 50.06 | 51.74 | 49.62 | 51.48 | 0.40 | 0.78% | 657,600 |
| Dec 20, 2024 | 51.06 | 51.42 | 50.65 | 51.08 | 0.01 | 0.02% | 993,800 |
| Dec 19, 2024 | 51.00 | 51.50 | 50.11 | 51.07 | 0.21 | 0.41% | 781,477 |
| Dec 18, 2024 | 52.02 | 52.47 | 50.52 | 50.86 | -1.11 | -2.14% | 760,442 |
| Dec 17, 2024 | 52.89 | 52.99 | 51.53 | 51.97 | -1.05 | -1.98% | 773,928 |
| Dec 16, 2024 | 53.04 | 53.94 | 52.75 | 53.02 | -0.34 | -0.64% | 273,328 |