5 DAY PERFORMANCE
-6.68%
1 MONTH PERFORMANCE
-0.24%
3 MONTH PERFORMANCE
-0.33%
6 MONTH PERFORMANCE
-5.82%
YEAR-TO-DATE PERFORMANCE
-1.48%
1 YEAR PERFORMANCE
-6.39%
Sunoco LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $54.55 | $54.43 (-0.22%) | $55.34 | $54.15 | 413.80 K | $7.43 B |
| 12/04/2025 | $54.90 | $54.59 (-0.56%) | $54.98 | $54.50 | 351.71 K | $7.45 B |
| 12/03/2025 | $54.20 | $54.90 (1.29%) | $55.06 | $54.20 | 267.40 K | $7.49 B |
| 12/02/2025 | $55.73 | $54.31 (-2.55%) | $55.73 | $54.31 | 462.21 K | $7.41 B |
| 12/01/2025 | $55.74 | $55.72 (-0.04%) | $56.36 | $55.51 | 323.03 K | $7.60 B |
| 11/28/2025 | $55.95 | $56.23 (0.5%) | $56.40 | $55.42 | 167.00 K | $7.67 B |
| 11/26/2025 | $55.50 | $55.95 (0.81%) | $56.15 | $55.12 | 546.71 K | $7.63 B |
| 11/25/2025 | $55.26 | $55.50 (0.43%) | $55.65 | $54.62 | 461.20 K | $7.57 B |
| 11/24/2025 | $55.10 | $55.28 (0.33%) | $55.66 | $54.55 | 408.14 K | $7.54 B |
| 11/21/2025 | $54.55 | $55.50 (1.74%) | $55.65 | $53.93 | 617.13 K | $7.57 B |
| 11/20/2025 | $54.49 | $54.60 (0.2%) | $55.48 | $54.00 | 791.01 K | $7.45 B |
| 11/19/2025 | $54.35 | $54.51 (0.29%) | $55.47 | $53.84 | 852.90 K | $7.44 B |
| 11/18/2025 | $53.35 | $54.37 (1.91%) | $55.24 | $53.06 | 1.28 M | $7.42 B |
| 11/17/2025 | $52.78 | $53.29 (0.97%) | $54.21 | $52.54 | 811.70 K | $7.27 B |
| 11/14/2025 | $51.21 | $52.50 (2.52%) | $53.08 | $51.14 | 598.42 K | $7.16 B |
| 11/13/2025 | $51.00 | $51.19 (0.37%) | $51.23 | $50.52 | 754.94 K | $6.98 B |
| 11/12/2025 | $50.36 | $51.06 (1.39%) | $51.34 | $50.20 | 1.35 M | $6.97 B |
| 11/11/2025 | $51.50 | $50.16 (-2.6%) | $51.70 | $49.98 | 1.14 M | $6.84 B |
| 11/10/2025 | $50.68 | $51.28 (1.18%) | $51.44 | $50.16 | 1.39 M | $7.00 B |
| 11/07/2025 | $52.64 | $50.80 (-3.5%) | $52.64 | $50.46 | 1.51 M | $6.93 B |
| 11/06/2025 | $52.77 | $52.24 (-1%) | $53.50 | $50.79 | 1.59 M | $7.12 B |
| 11/05/2025 | $52.41 | $52.55 (0.27%) | $52.57 | $51.40 | 643.75 K | $7.17 B |
| 11/04/2025 | $51.00 | $52.39 (2.73%) | $52.66 | $51.00 | 808.98 K | $7.14 B |
| 11/03/2025 | $52.00 | $51.59 (-0.79%) | $52.15 | $50.76 | 854.22 K | $7.03 B |
| 10/31/2025 | $53.02 | $52.22 (-1.51%) | $53.46 | $52.00 | 592.62 K | $7.12 B |
| 10/30/2025 | $50.62 | $53.18 (5.06%) | $53.30 | $50.62 | 808.40 K | $7.25 B |
| 10/29/2025 | $54.09 | $53.39 (-1.29%) | $54.09 | $53.32 | 355.34 K | $7.28 B |
| 10/28/2025 | $54.04 | $53.46 (-1.07%) | $54.49 | $53.31 | 411.31 K | $7.29 B |
| 10/27/2025 | $53.97 | $54.05 (0.15%) | $54.97 | $53.71 | 488.40 K | $7.37 B |
| 10/24/2025 | $54.50 | $53.71 (-1.45%) | $54.67 | $53.42 | 292.42 K | $7.32 B |
| 10/23/2025 | $54.77 | $54.21 (-1.02%) | $54.77 | $53.89 | 479.02 K | $7.39 B |
| 10/22/2025 | $53.61 | $54.50 (1.66%) | $54.62 | $53.24 | 342.60 K | $7.43 B |
| 10/21/2025 | $53.76 | $53.41 (-0.65%) | $54.01 | $53.35 | 352.15 K | $7.28 B |
| 10/20/2025 | $53.68 | $53.93 (0.47%) | $54.23 | $53.64 | 418.65 K | $7.35 B |
| 10/17/2025 | $53.10 | $54.04 (1.77%) | $54.18 | $52.94 | 721.61 K | $7.37 B |
| 10/16/2025 | $52.42 | $53.05 (1.2%) | $53.10 | $52.22 | 873.69 K | $7.23 B |
| 10/15/2025 | $50.82 | $52.43 (3.17%) | $52.43 | $50.82 | 941.10 K | $7.15 B |
| 10/14/2025 | $49.80 | $50.82 (2.05%) | $51.14 | $49.80 | 837.71 K | $6.93 B |
| 10/13/2025 | $49.01 | $50.25 (2.53%) | $50.45 | $49.01 | 511.23 K | $6.85 B |
| 10/10/2025 | $48.80 | $49.43 (1.29%) | $49.60 | $48.60 | 352.85 K | $6.74 B |
| 10/09/2025 | $49.94 | $48.93 (-2.02%) | $50.22 | $48.90 | 440.53 K | $6.67 B |
| 10/08/2025 | $50.22 | $49.97 (-0.5%) | $50.70 | $49.72 | 1.59 M | $6.81 B |
| 10/07/2025 | $50.45 | $50.72 (0.54%) | $50.83 | $50.08 | 327.40 K | $6.92 B |
| 10/06/2025 | $50.16 | $50.70 (1.08%) | $50.87 | $50.16 | 500.65 K | $6.91 B |
| 10/03/2025 | $49.89 | $50.71 (1.64%) | $50.71 | $49.68 | 616.03 K | $6.91 B |
| 10/02/2025 | $50.10 | $49.85 (-0.5%) | $50.73 | $49.65 | 416.25 K | $6.80 B |
| 10/01/2025 | $49.54 | $50.59 (2.12%) | $50.84 | $49.54 | 340.45 K | $6.90 B |
| 09/30/2025 | $49.75 | $50.01 (0.52%) | $50.09 | $49.03 | 501.63 K | $6.82 B |
| 09/29/2025 | $50.12 | $49.66 (-0.92%) | $50.51 | $49.52 | 555.26 K | $6.77 B |
| 09/26/2025 | $51.14 | $50.52 (-1.21%) | $51.14 | $49.99 | 338.81 K | $6.89 B |
| 09/25/2025 | $49.59 | $49.75 (0.32%) | $49.79 | $49.17 | 296.50 K | $6.78 B |
| 09/24/2025 | $49.21 | $49.50 (0.59%) | $49.57 | $48.97 | 586.28 K | $6.75 B |
| 09/23/2025 | $49.00 | $48.76 (-0.49%) | $49.22 | $48.57 | 460.76 K | $6.65 B |
| 09/22/2025 | $49.12 | $48.42 (-1.43%) | $49.12 | $47.98 | 618.63 K | $6.60 B |
| 09/19/2025 | $49.93 | $49.12 (-1.62%) | $50.21 | $49.12 | 661.23 K | $6.70 B |
| 09/18/2025 | $50.11 | $50.24 (0.26%) | $50.49 | $49.76 | 415.03 K | $6.85 B |
| 09/17/2025 | $49.96 | $49.93 (-0.06%) | $50.63 | $49.85 | 343.52 K | $6.81 B |
| 09/16/2025 | $49.99 | $50.06 (0.14%) | $50.58 | $49.97 | 383.90 K | $6.83 B |
| 09/15/2025 | $50.15 | $49.99 (-0.32%) | $50.43 | $49.99 | 683.10 K | $6.82 B |
| 09/12/2025 | $50.35 | $50.11 (-0.48%) | $50.57 | $50.10 | 251.05 K | $6.83 B |
| 09/11/2025 | $50.52 | $50.50 (-0.04%) | $50.66 | $50.26 | 397.60 K | $6.89 B |
| 09/10/2025 | $50.82 | $50.52 (-0.59%) | $51.44 | $50.50 | 435.53 K | $6.89 B |
| 09/09/2025 | $51.69 | $51.10 (-1.14%) | $51.81 | $50.95 | 218.00 K | $6.97 B |
| 09/08/2025 | $50.85 | $51.14 (0.57%) | $51.14 | $50.53 | 315.74 K | $6.97 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
