Sunoco LP (SUN)
52.72
-4.28 (-7.51%)
At close: Apr 04, 2025, 3:59 PM
53.69
1.84%
After-hours: Apr 04, 2025, 05:43 PM EDT
Sunoco LP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 55.57 | 55.75 | 51.69 | 52.84 | -4.16 | -7.30% | 668,736 |
| Apr 3, 2025 | 58.08 | 58.24 | 56.65 | 57.00 | -2.13 | -3.60% | 366,484 |
| Apr 2, 2025 | 58.71 | 59.23 | 58.30 | 59.13 | 0.35 | 0.60% | 131,397 |
| Apr 1, 2025 | 58.06 | 58.79 | 57.37 | 58.78 | 0.72 | 1.24% | 117,000 |
| Mar 31, 2025 | 59.08 | 59.20 | 57.67 | 58.06 | -1.14 | -1.93% | 184,900 |
| Mar 28, 2025 | 58.50 | 59.21 | 58.01 | 59.20 | 0.60 | 1.02% | 259,702 |
| Mar 27, 2025 | 57.64 | 58.60 | 57.41 | 58.60 | 0.73 | 1.26% | 311,815 |
| Mar 26, 2025 | 56.91 | 57.96 | 56.91 | 57.87 | 0.48 | 0.84% | 209,900 |
| Mar 25, 2025 | 56.91 | 57.80 | 56.34 | 57.39 | 0.39 | 0.68% | 274,112 |
| Mar 24, 2025 | 56.73 | 57.59 | 56.22 | 57.00 | 0.26 | 0.46% | 351,157 |
| Mar 21, 2025 | 57.97 | 58.11 | 56.66 | 56.74 | -1.12 | -1.94% | 948,600 |
| Mar 20, 2025 | 58.52 | 58.76 | 57.58 | 57.86 | -0.66 | -1.13% | 269,665 |
| Mar 19, 2025 | 58.62 | 59.20 | 57.94 | 58.52 | 0.07 | 0.12% | 321,516 |
| Mar 18, 2025 | 58.75 | 59.25 | 58.05 | 58.45 | -0.22 | -0.37% | 186,599 |
| Mar 17, 2025 | 57.56 | 59.30 | 57.56 | 58.67 | 0.81 | 1.40% | 254,019 |
| Mar 14, 2025 | 57.79 | 58.39 | 57.58 | 57.86 | 0.43 | 0.75% | 398,427 |
| Mar 13, 2025 | 57.33 | 58.27 | 57.33 | 57.43 | -0.20 | -0.35% | 401,400 |
| Mar 12, 2025 | 58.25 | 58.25 | 57.60 | 57.63 | -0.61 | -1.05% | 275,437 |
| Mar 11, 2025 | 58.43 | 58.91 | 57.51 | 58.24 | 0.18 | 0.31% | 491,500 |
| Mar 10, 2025 | 56.67 | 58.85 | 56.49 | 58.06 | 1.25 | 2.20% | 418,737 |
| Mar 7, 2025 | 57.10 | 57.80 | 56.01 | 56.81 | -0.09 | -0.16% | 401,025 |
| Mar 6, 2025 | 56.91 | 57.65 | 56.08 | 56.90 | -0.51 | -0.89% | 331,043 |
| Mar 5, 2025 | 57.94 | 57.94 | 55.60 | 57.41 | -0.45 | -0.78% | 500,670 |
| Mar 4, 2025 | 58.43 | 58.43 | 56.61 | 57.86 | -0.84 | -1.43% | 664,231 |
| Mar 3, 2025 | 58.67 | 59.13 | 58.38 | 58.70 | -0.11 | -0.19% | 373,600 |
| Feb 28, 2025 | 57.82 | 58.91 | 57.79 | 58.81 | 0.77 | 1.33% | 391,712 |
| 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 |