5 DAY PERFORMANCE
-4.08%
1 MONTH PERFORMANCE
-5.54%
3 MONTH PERFORMANCE
-8.40%
6 MONTH PERFORMANCE
-4.59%
YEAR-TO-DATE PERFORMANCE
+4.72%
1 YEAR PERFORMANCE
+5.63%
Sunoco LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $55.00 | $53.94 (-1.93%) | $55.12 | $53.75 | 482.52 K | $7.35 B |
| 05/29/2025 | $55.11 | $55.13 (0.04%) | $56.07 | $54.63 | 355.33 K | $7.51 B |
| 05/28/2025 | $56.16 | $55.21 (-1.69%) | $56.16 | $55.10 | 188.22 K | $7.52 B |
| 05/27/2025 | $55.80 | $56.16 (0.65%) | $56.22 | $55.19 | 304.40 K | $7.65 B |
| 05/23/2025 | $54.89 | $55.19 (0.55%) | $55.52 | $54.82 | 220.03 K | $7.52 B |
| 05/22/2025 | $55.03 | $54.90 (-0.24%) | $55.54 | $54.58 | 246.98 K | $7.48 B |
| 05/21/2025 | $55.51 | $55.19 (-0.58%) | $56.22 | $55.00 | 353.17 K | $7.52 B |
| 05/20/2025 | $57.31 | $55.98 (-2.32%) | $57.31 | $55.60 | 446.61 K | $7.63 B |
| 05/19/2025 | $56.39 | $57.05 (1.17%) | $57.05 | $55.83 | 206.41 K | $7.77 B |
| 05/16/2025 | $56.70 | $56.39 (-0.55%) | $57.61 | $56.00 | 303.74 K | $7.68 B |
| 05/15/2025 | $56.97 | $57.33 (0.63%) | $57.71 | $56.54 | 261.15 K | $7.81 B |
| 05/14/2025 | $57.01 | $57.05 (0.07%) | $57.53 | $56.35 | 375.62 K | $7.77 B |
| 05/13/2025 | $55.33 | $57.46 (3.85%) | $57.50 | $55.21 | 382.23 K | $7.83 B |
| 05/12/2025 | $55.93 | $55.53 (-0.72%) | $56.49 | $55.30 | 402.61 K | $7.57 B |
| 05/09/2025 | $55.50 | $55.32 (-0.32%) | $55.79 | $54.38 | 542.30 K | $7.54 B |
| 05/08/2025 | $55.88 | $56.50 (1.11%) | $57.00 | $55.58 | 767.31 K | $7.70 B |
| 05/07/2025 | $54.10 | $56.55 (4.53%) | $56.55 | $53.28 | 640.99 K | $7.69 B |
| 05/06/2025 | $54.47 | $53.74 (-1.34%) | $55.34 | $52.75 | 746.35 K | $7.31 B |
| 05/05/2025 | $56.51 | $54.57 (-3.43%) | $57.08 | $53.50 | 2.01 M | $7.42 B |
| 05/02/2025 | $57.68 | $57.94 (0.45%) | $57.94 | $57.16 | 260.20 K | $7.88 B |
| 05/01/2025 | $57.87 | $57.03 (-1.45%) | $58.50 | $57.00 | 205.14 K | $7.76 B |
| 04/30/2025 | $58.90 | $58.15 (-1.27%) | $59.42 | $57.45 | 254.84 K | $7.91 B |
| 04/29/2025 | $58.70 | $59.12 (0.72%) | $59.88 | $58.63 | 298.60 K | $8.04 B |
| 04/28/2025 | $58.50 | $58.73 (0.39%) | $59.37 | $58.50 | 206.00 K | $7.99 B |
| 04/25/2025 | $58.27 | $58.92 (1.12%) | $59.08 | $58.02 | 110.90 K | $8.02 B |
| 04/24/2025 | $58.76 | $58.77 (0.02%) | $59.64 | $58.37 | 183.10 K | $7.99 B |
| 04/23/2025 | $59.00 | $59.09 (0.15%) | $59.25 | $58.03 | 224.25 K | $8.04 B |
| 04/22/2025 | $57.43 | $58.56 (1.97%) | $58.56 | $56.99 | 374.10 K | $7.97 B |
| 04/21/2025 | $56.87 | $56.76 (-0.19%) | $56.87 | $55.60 | 384.14 K | $7.72 B |
| 04/17/2025 | $56.92 | $57.22 (0.53%) | $58.05 | $56.53 | 230.14 K | $7.78 B |
| 04/16/2025 | $56.20 | $56.76 (1%) | $57.34 | $55.93 | 233.02 K | $7.72 B |
| 04/15/2025 | $55.00 | $56.37 (2.49%) | $56.79 | $55.00 | 295.10 K | $7.67 B |
| 04/14/2025 | $54.41 | $54.88 (0.86%) | $55.33 | $53.80 | 362.31 K | $7.47 B |
| 04/11/2025 | $52.03 | $53.87 (3.54%) | $53.96 | $51.10 | 343.30 K | $7.33 B |
| 04/10/2025 | $52.03 | $52.03 (0%) | $53.07 | $50.00 | 475.33 K | $7.08 B |
| 04/09/2025 | $49.35 | $52.92 (7.23%) | $53.71 | $48.41 | 682.63 K | $7.20 B |
| 04/08/2025 | $53.88 | $50.38 (-6.5%) | $54.21 | $49.69 | 501.26 K | $6.85 B |
| 04/07/2025 | $50.00 | $52.04 (4.08%) | $53.08 | $48.00 | 1.22 M | $7.08 B |
| 04/04/2025 | $55.57 | $52.84 (-4.91%) | $55.75 | $51.69 | 669.15 K | $7.19 B |
| 04/03/2025 | $58.08 | $57.00 (-1.86%) | $58.24 | $56.65 | 366.48 K | $7.75 B |
| 04/02/2025 | $58.71 | $59.13 (0.72%) | $59.23 | $58.30 | 131.40 K | $8.04 B |
| 04/01/2025 | $58.06 | $58.78 (1.24%) | $58.79 | $57.37 | 117.00 K | $8.00 B |
| 03/31/2025 | $59.08 | $58.06 (-1.73%) | $59.20 | $57.67 | 184.90 K | $7.90 B |
| 03/28/2025 | $58.50 | $59.20 (1.2%) | $59.21 | $58.01 | 259.70 K | $8.05 B |
| 03/27/2025 | $57.64 | $58.60 (1.67%) | $58.60 | $57.41 | 311.82 K | $7.97 B |
| 03/26/2025 | $56.91 | $57.87 (1.69%) | $57.96 | $56.91 | 209.90 K | $7.87 B |
| 03/25/2025 | $56.91 | $57.39 (0.84%) | $57.80 | $56.34 | 274.11 K | $7.81 B |
| 03/24/2025 | $56.73 | $57.00 (0.48%) | $57.59 | $56.22 | 351.16 K | $7.75 B |
| 03/21/2025 | $57.97 | $56.74 (-2.12%) | $58.11 | $56.66 | 948.60 K | $7.72 B |
| 03/20/2025 | $58.52 | $57.86 (-1.13%) | $58.76 | $57.58 | 269.67 K | $7.87 B |
| 03/19/2025 | $58.62 | $58.52 (-0.17%) | $59.20 | $57.94 | 321.52 K | $7.96 B |
| 03/18/2025 | $58.75 | $58.45 (-0.51%) | $59.25 | $58.05 | 186.60 K | $7.95 B |
| 03/17/2025 | $57.56 | $58.67 (1.93%) | $59.30 | $57.56 | 254.02 K | $7.98 B |
| 03/14/2025 | $57.79 | $57.86 (0.12%) | $58.39 | $57.58 | 398.43 K | $7.87 B |
| 03/13/2025 | $57.33 | $57.43 (0.17%) | $58.27 | $57.33 | 401.40 K | $7.81 B |
| 03/12/2025 | $58.25 | $57.63 (-1.06%) | $58.25 | $57.60 | 275.44 K | $7.84 B |
| 03/11/2025 | $58.43 | $58.24 (-0.33%) | $58.91 | $57.51 | 491.50 K | $7.92 B |
| 03/10/2025 | $56.67 | $58.06 (2.45%) | $58.85 | $56.49 | 418.74 K | $7.90 B |
| 03/07/2025 | $57.10 | $56.81 (-0.51%) | $57.80 | $56.01 | 401.03 K | $7.73 B |
| 03/06/2025 | $56.91 | $56.90 (-0.02%) | $57.65 | $56.08 | 331.04 K | $7.74 B |
| 03/05/2025 | $57.94 | $57.41 (-0.91%) | $57.94 | $55.60 | 500.67 K | $7.81 B |
| 03/04/2025 | $58.43 | $57.86 (-0.98%) | $58.43 | $56.61 | 664.23 K | $7.87 B |
| 03/03/2025 | $58.67 | $58.70 (0.05%) | $59.13 | $58.38 | 373.60 K | $7.99 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.
