Sunoco LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	52.40	52.80	51.85	52.43	52.43	0.31%	429,718
Aug 14, 2025	52.11	52.46	51.64	52.27	52.27	-0.21%	417,368
Aug 13, 2025	51.40	52.46	51.23	52.38	52.38	1.85%	342,499
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	51.41	-1.08%	363,898
Aug 6, 2025	53.24	54.53	52.54	52.88	51.97	-1.16%	418,339
Aug 5, 2025	54.20	54.65	53.50	53.50	52.58	-1.35%	290,358
Aug 4, 2025	53.74	54.54	53.72	54.23	53.30	1.04%	216,635
Aug 1, 2025	55.13	55.30	53.41	53.67	52.75	-2.97%	347,856
Jul 31, 2025	54.76	55.63	54.09	55.31	54.36	1.04%	254,490
Jul 30, 2025	54.85	54.96	54.37	54.74	53.80	-0.64%	128,068
Jul 29, 2025	53.73	55.12	53.68	55.09	54.15	2.84%	349,059
Jul 28, 2025	53.44	53.98	53.25	53.57	52.65	0.11%	439,874
Jul 25, 2025	53.62	53.62	52.81	53.51	52.59	0.06%	202,240
Jul 24, 2025	52.60	53.60	52.11	53.48	52.56	1.73%	373,240
Jul 23, 2025	52.86	53.11	52.50	52.57	51.67	-0.28%	372,919
Jul 22, 2025	52.20	52.82	52.08	52.72	51.82	0.46%	421,332
Jul 21, 2025	53.34	53.35	52.15	52.48	51.58	-1.61%	384,377
Jul 18, 2025	52.04	53.37	52.04	53.34	52.43	2.58%	499,039
Jul 17, 2025	51.90	52.30	51.56	52.00	51.11	0.08%	485,507
Jul 16, 2025	53.00	53.09	51.86	51.96	51.07	-2.11%	418,868
Jul 15, 2025	52.97	53.52	52.50	53.08	52.17	-1.01%	262,074
Jul 14, 2025	53.01	53.63	52.80	53.62	52.70	0.17%	409,029
Jul 11, 2025	52.58	53.53	52.38	53.53	52.61	1.52%	377,327
Jul 10, 2025	53.17	53.19	52.34	52.73	51.83	-0.64%	352,999
Jul 9, 2025	52.80	53.11	52.40	53.07	52.16	0.70%	320,149
Jul 8, 2025	53.01	53.61	52.50	52.70	51.80	-1.16%	397,377
Jul 7, 2025	54.63	54.78	53.09	53.32	52.41	-3.11%	338,628
Jul 3, 2025	54.00	55.03	54.00	55.03	54.09	1.07%	251,974
Jul 2, 2025	53.47	54.50	53.08	54.45	53.52	2.60%	278,219
Jul 1, 2025	53.80	53.80	52.75	53.07	52.16	-0.97%	190,211
Jun 30, 2025	53.98	54.40	53.52	53.59	52.67	-1.33%	410,542
Jun 27, 2025	53.32	54.35	53.29	54.31	53.38	2.05%	523,908
Jun 26, 2025	51.56	53.30	51.55	53.22	52.31	3.44%	447,307
Jun 25, 2025	52.44	52.99	51.45	51.45	50.57	-2.56%	399,214
Jun 24, 2025	53.10	53.70	52.68	52.80	51.90	-0.71%	302,450
Jun 23, 2025	53.54	53.99	52.56	53.18	52.27	-0.62%	245,494
Jun 20, 2025	53.12	53.71	52.83	53.51	52.59	0.56%	469,321
Jun 18, 2025	52.69	53.48	51.95	53.21	52.30	1.45%	429,637
Jun 17, 2025	53.09	53.28	52.19	52.45	51.55	-0.93%	694,667
Jun 16, 2025	53.50	53.99	52.39	52.94	52.03	-0.53%	321,990
Jun 13, 2025	54.43	54.44	53.05	53.22	52.31	-1.55%	750,238
Jun 12, 2025	53.62	54.06	53.13	54.06	53.13	1.03%	262,625
Jun 11, 2025	53.47	53.78	52.62	53.51	52.59	0.45%	454,909
Jun 10, 2025	52.55	53.36	52.55	53.27	52.36	1.56%	319,651
Jun 9, 2025	53.97	54.41	52.32	52.45	51.55	-2.53%	634,091
Jun 6, 2025	54.12	54.62	53.74	53.81	52.89	-0.22%	357,968
Jun 5, 2025	53.50	54.20	53.00	53.93	53.01	1.28%	504,114