5 DAY PERFORMANCE
-7.94%
1 MONTH PERFORMANCE
-7.25%
3 MONTH PERFORMANCE
-2.57%
6 MONTH PERFORMANCE
-1.89%
YEAR-TO-DATE PERFORMANCE
+1.67%
1 YEAR PERFORMANCE
-16.84%
Sunoco LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $58.25 | $57.63 (-1.06%) | $58.25 | $57.60 | 275,416 | $7.91 B |
| 03/11/2025 | $58.43 | $58.24 (-0.33%) | $58.91 | $57.51 | 491,500 | $7.92 B |
| 03/10/2025 | $56.67 | $58.06 (2.45%) | $58.85 | $56.49 | 418,737 | $7.90 B |
| 03/07/2025 | $57.10 | $56.81 (-0.51%) | $57.80 | $56.01 | 401,025 | $7.73 B |
| 03/06/2025 | $56.91 | $56.90 (-0.02%) | $57.65 | $56.08 | 331,043 | $7.74 B |
| 03/05/2025 | $57.94 | $57.41 (-0.91%) | $57.94 | $55.60 | 500,670 | $7.81 B |
| 03/04/2025 | $58.43 | $57.86 (-0.98%) | $58.43 | $56.61 | 664,231 | $7.87 B |
| 03/03/2025 | $58.67 | $58.70 (0.05%) | $59.13 | $58.38 | 373,600 | $7.99 B |
| 02/28/2025 | $57.82 | $58.81 (1.71%) | $58.91 | $57.79 | 391,712 | $8.00 B |
| 02/27/2025 | $57.92 | $58.04 (0.21%) | $58.25 | $56.93 | 394,767 | $7.90 B |
| 02/26/2025 | $57.49 | $57.69 (0.35%) | $57.95 | $57.11 | 364,206 | $7.85 B |
| 02/25/2025 | $57.51 | $57.71 (0.35%) | $58.06 | $56.58 | 348,400 | $7.85 B |
| 02/24/2025 | $58.17 | $57.69 (-0.83%) | $58.20 | $57.10 | 419,677 | $7.85 B |
| 02/21/2025 | $58.04 | $57.95 (-0.16%) | $58.26 | $57.45 | 537,900 | $7.88 B |
| 02/20/2025 | $57.85 | $57.90 (0.09%) | $58.15 | $56.90 | 328,199 | $7.88 B |
| 02/19/2025 | $58.55 | $58.30 (-0.43%) | $58.98 | $57.87 | 496,600 | $7.93 B |
| 02/18/2025 | $56.74 | $57.98 (2.19%) | $58.70 | $56.74 | 462,983 | $7.89 B |
| 02/14/2025 | $57.50 | $57.08 (-0.73%) | $58.57 | $57.06 | 413,741 | $7.77 B |
| 02/13/2025 | $56.00 | $57.35 (2.41%) | $57.93 | $55.67 | 310,528 | $7.80 B |
| 02/12/2025 | $57.12 | $56.39 (-1.28%) | $57.12 | $55.66 | 360,709 | $7.67 B |
| 02/11/2025 | $55.22 | $57.33 (3.82%) | $57.45 | $54.65 | 764,759 | $7.80 B |
| 02/10/2025 | $56.48 | $56.66 (0.32%) | $57.60 | $56.38 | 692,100 | $7.71 B |
| 02/07/2025 | $57.02 | $56.43 (-1.03%) | $57.14 | $55.79 | 449,911 | $7.68 B |
| 02/06/2025 | $59.43 | $57.88 (-2.61%) | $59.45 | $57.78 | 611,433 | $7.87 B |
| 02/05/2025 | $59.27 | $59.25 (-0.03%) | $59.67 | $58.56 | 497,100 | $8.06 B |
| 02/04/2025 | $57.80 | $59.15 (2.34%) | $59.62 | $57.15 | 795,277 | $8.04 B |
| 02/03/2025 | $55.94 | $57.69 (3.13%) | $58.04 | $55.94 | 639,100 | $7.85 B |
| 01/31/2025 | $57.26 | $56.33 (-1.62%) | $57.59 | $56.23 | 844,112 | $7.66 B |
| 01/30/2025 | $57.25 | $58.00 (1.31%) | $58.00 | $55.35 | 3.14 M | $7.89 B |
| 01/29/2025 | $56.01 | $56.70 (1.23%) | $57.22 | $56.01 | 580,944 | $7.71 B |
| 01/28/2025 | $55.99 | $56.16 (0.3%) | $56.31 | $55.33 | 669,398 | $7.64 B |
| 01/27/2025 | $56.20 | $55.82 (-0.68%) | $56.49 | $55.00 | 605,238 | $7.59 B |
| 01/24/2025 | $55.75 | $55.81 (0.11%) | $56.59 | $55.75 | 450,300 | $7.59 B |
| 01/23/2025 | $55.60 | $55.75 (0.27%) | $56.35 | $55.18 | 675,440 | $7.58 B |
| 01/22/2025 | $54.86 | $55.14 (0.51%) | $55.62 | $54.54 | 477,170 | $7.50 B |
| 01/21/2025 | $54.59 | $54.73 (0.26%) | $55.76 | $54.40 | 470,944 | $7.44 B |
| 01/17/2025 | $54.01 | $54.59 (1.07%) | $55.10 | $54.01 | 288,624 | $7.42 B |
| 01/16/2025 | $53.50 | $54.71 (2.26%) | $54.95 | $53.44 | 283,035 | $7.44 B |
| 01/15/2025 | $53.54 | $53.39 (-0.28%) | $54.16 | $53.03 | 403,267 | $7.26 B |
| 01/14/2025 | $51.81 | $53.00 (2.3%) | $53.67 | $51.80 | 406,809 | $7.21 B |
| 01/13/2025 | $51.49 | $51.76 (0.52%) | $52.84 | $51.13 | 521,907 | $7.04 B |
| 01/10/2025 | $52.50 | $51.29 (-2.3%) | $52.52 | $51.08 | 419,231 | $6.98 B |
| 01/08/2025 | $51.89 | $52.46 (1.1%) | $52.46 | $51.19 | 259,513 | $7.13 B |
| 01/07/2025 | $52.40 | $51.76 (-1.22%) | $52.74 | $51.27 | 247,800 | $7.04 B |
| 01/06/2025 | $51.89 | $52.30 (0.79%) | $52.75 | $51.89 | 222,309 | $7.11 B |
| 01/03/2025 | $52.00 | $51.85 (-0.29%) | $52.40 | $51.55 | 362,028 | $7.05 B |
| 01/02/2025 | $51.37 | $51.77 (0.78%) | $52.05 | $51.37 | 375,580 | $7.04 B |
| 12/31/2024 | $50.79 | $51.44 (1.28%) | $51.75 | $50.79 | 198,276 | $7.00 B |
| 12/30/2024 | $51.20 | $50.93 (-0.53%) | $51.65 | $50.61 | 303,657 | $6.93 B |
| 12/27/2024 | $51.08 | $51.44 (0.7%) | $51.47 | $50.74 | 315,301 | $7.00 B |
| 12/26/2024 | $51.68 | $51.08 (-1.16%) | $52.01 | $50.51 | 485,202 | $6.95 B |
| 12/24/2024 | $51.50 | $51.99 (0.95%) | $52.24 | $51.18 | 312,300 | $7.07 B |
| 12/23/2024 | $50.06 | $51.48 (2.84%) | $51.74 | $49.62 | 657,600 | $7.00 B |
| 12/20/2024 | $51.06 | $51.08 (0.04%) | $51.42 | $50.65 | 993,800 | $6.95 B |
| 12/19/2024 | $51.00 | $51.07 (0.14%) | $51.50 | $50.11 | 781,477 | $6.95 B |
| 12/18/2024 | $52.02 | $50.86 (-2.23%) | $52.47 | $50.52 | 760,442 | $6.92 B |
| 12/17/2024 | $52.89 | $51.97 (-1.74%) | $52.99 | $51.53 | 773,928 | $7.07 B |
| 12/16/2024 | $53.04 | $53.02 (-0.04%) | $53.94 | $52.75 | 273,328 | $7.21 B |
| 12/13/2024 | $53.68 | $53.36 (-0.6%) | $54.24 | $53.22 | 288,919 | $7.26 B |
| 12/12/2024 | $53.70 | $53.68 (-0.04%) | $53.90 | $53.31 | 258,783 | $7.30 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.
