-
5 DAY PERFORMANCE
-0.78% -
1 MONTH PERFORMANCE
+1.51% -
3 MONTH PERFORMANCE
-4.09% -
6 MONTH PERFORMANCE
-8.35% -
YEAR-TO-DATE PERFORMANCE
-11.13% -
1 YEAR PERFORMANCE
+11.98%
Sunoco LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $53.23 | $53.42 (0.36%) | $53.65 | $52.96 | 175,145 | $6.26 B |
| 10/03/2024 | $53.52 | $53.08 (-0.82%) | $53.82 | $52.87 | 225,800 | $6.22 B |
| 10/02/2024 | $54.04 | $53.21 (-1.54%) | $54.09 | $52.61 | 155,131 | $6.24 B |
| 10/01/2024 | $53.39 | $53.77 (0.71%) | $54.09 | $53.10 | 301,435 | $6.31 B |
| 09/30/2024 | $52.85 | $53.68 (1.57%) | $53.93 | $52.70 | 271,400 | $6.30 B |
| 09/27/2024 | $52.84 | $53.13 (0.55%) | $53.34 | $52.50 | 261,406 | $6.23 B |
| 09/26/2024 | $53.00 | $53.09 (0.17%) | $53.73 | $52.81 | 151,639 | $6.23 B |
| 09/25/2024 | $53.92 | $53.37 (-1.02%) | $54.04 | $52.84 | 285,960 | $6.26 B |
| 09/24/2024 | $54.25 | $53.77 (-0.88%) | $54.67 | $53.74 | 174,904 | $6.31 B |
| 09/23/2024 | $52.45 | $54.11 (3.16%) | $54.44 | $52.45 | 318,200 | $6.35 B |
| 09/20/2024 | $53.01 | $52.70 (-0.58%) | $53.45 | $52.60 | 549,700 | $6.18 B |
| 09/19/2024 | $54.34 | $53.51 (-1.53%) | $54.53 | $52.91 | 301,614 | $6.28 B |
| 09/18/2024 | $54.20 | $53.96 (-0.44%) | $54.70 | $53.75 | 174,500 | $6.33 B |
| 09/17/2024 | $54.54 | $54.23 (-0.57%) | $55.08 | $53.73 | 282,328 | $6.36 B |
| 09/16/2024 | $53.82 | $54.59 (1.43%) | $54.59 | $53.50 | 347,439 | $6.40 B |
| 09/13/2024 | $53.45 | $53.50 (0.09%) | $54.09 | $53.08 | 258,237 | $6.27 B |
| 09/12/2024 | $52.45 | $53.31 (1.64%) | $53.83 | $52.35 | 191,400 | $6.25 B |
| 09/11/2024 | $52.62 | $52.08 (-1.03%) | $53.08 | $52.06 | 197,600 | $6.11 B |
| 09/10/2024 | $52.32 | $52.71 (0.75%) | $53.06 | $51.72 | 369,214 | $6.18 B |
| 09/09/2024 | $52.02 | $52.27 (0.48%) | $53.23 | $52.02 | 284,400 | $6.13 B |
| 09/06/2024 | $52.56 | $51.87 (-1.31%) | $53.03 | $51.69 | 356,300 | $6.08 B |
| 09/05/2024 | $52.35 | $52.47 (0.23%) | $53.29 | $52.34 | 228,100 | $6.15 B |
| 09/04/2024 | $53.15 | $52.52 (-1.19%) | $53.74 | $52.50 | 317,221 | $6.16 B |
| 09/03/2024 | $54.01 | $53.11 (-1.67%) | $54.01 | $52.73 | 371,315 | $6.23 B |
| 08/30/2024 | $54.61 | $54.17 (-0.81%) | $55.15 | $53.79 | 389,945 | $6.35 B |
| 08/29/2024 | $52.89 | $54.82 (3.65%) | $55.14 | $52.81 | 460,704 | $6.43 B |
| 08/28/2024 | $53.61 | $53.04 (-1.06%) | $53.73 | $52.75 | 612,200 | $6.22 B |
| 08/27/2024 | $53.99 | $53.77 (-0.41%) | $54.48 | $53.65 | 436,800 | $6.31 B |
| 08/26/2024 | $54.06 | $54.03 (-0.06%) | $54.76 | $53.84 | 391,405 | $6.34 B |
| 08/23/2024 | $54.10 | $54.38 (0.52%) | $54.50 | $53.21 | 278,800 | $6.38 B |
| 08/22/2024 | $53.50 | $53.65 (0.28%) | $54.27 | $53.28 | 399,003 | $6.29 B |
| 08/21/2024 | $52.55 | $53.24 (1.31%) | $54.00 | $52.55 | 354,073 | $6.24 B |
| 08/20/2024 | $53.25 | $52.58 (-1.26%) | $53.43 | $52.17 | 512,424 | $6.17 B |
| 08/19/2024 | $54.18 | $53.34 (-1.55%) | $54.47 | $53.12 | 626,409 | $6.26 B |
| 08/16/2024 | $52.22 | $53.86 (3.14%) | $53.86 | $52.00 | 705,626 | $6.32 B |
| 08/15/2024 | $50.55 | $52.10 (3.07%) | $52.46 | $50.50 | 671,547 | $6.11 B |
| 08/14/2024 | $50.75 | $50.45 (-0.59%) | $50.90 | $49.68 | 800,358 | $5.92 B |
| 08/13/2024 | $50.21 | $50.26 (0.1%) | $50.56 | $49.86 | 1.20 M | $5.89 B |
| 08/12/2024 | $51.20 | $50.23 (-1.89%) | $51.57 | $50.11 | 760,000 | $5.89 B |
| 08/09/2024 | $51.85 | $50.79 (-2.04%) | $52.02 | $50.50 | 965,300 | $5.96 B |
| 08/08/2024 | $53.82 | $52.90 (-1.71%) | $54.23 | $52.32 | 2.87 M | $6.20 B |
| 08/07/2024 | $55.57 | $53.73 (-3.31%) | $56.39 | $53.40 | 1.13 M | $6.30 B |
| 08/06/2024 | $53.50 | $53.60 (0.19%) | $54.29 | $53.20 | 602,036 | $6.29 B |
| 08/05/2024 | $52.30 | $52.95 (1.24%) | $53.64 | $51.75 | 627,716 | $6.21 B |
| 08/02/2024 | $54.26 | $53.87 (-0.72%) | $54.54 | $52.89 | 730,100 | $6.32 B |
| 08/01/2024 | $54.77 | $55.22 (0.82%) | $55.52 | $54.29 | 513,800 | $6.48 B |
| 07/31/2024 | $55.49 | $54.92 (-1.03%) | $55.49 | $54.58 | 348,315 | $6.44 B |
| 07/30/2024 | $54.60 | $55.13 (0.97%) | $55.23 | $54.13 | 314,874 | $6.47 B |
| 07/29/2024 | $55.07 | $54.64 (-0.78%) | $55.14 | $54.10 | 244,038 | $6.41 B |
| 07/26/2024 | $55.15 | $54.83 (-0.58%) | $55.54 | $54.52 | 421,323 | $6.43 B |
| 07/25/2024 | $55.03 | $54.51 (-0.94%) | $55.80 | $54.24 | 402,917 | $6.39 B |
| 07/24/2024 | $56.65 | $55.11 (-2.72%) | $57.23 | $55.05 | 519,600 | $6.46 B |
| 07/23/2024 | $57.45 | $56.87 (-1.01%) | $57.47 | $56.66 | 331,975 | $6.67 B |
| 07/22/2024 | $57.41 | $57.31 (-0.17%) | $58.09 | $56.75 | 366,753 | $6.72 B |
| 07/19/2024 | $58.13 | $57.73 (-0.69%) | $58.92 | $57.52 | 279,267 | $6.77 B |
| 07/18/2024 | $58.21 | $57.90 (-0.53%) | $58.61 | $57.66 | 265,915 | $6.79 B |
| 07/17/2024 | $58.75 | $58.42 (-0.56%) | $59.15 | $58.23 | 613,837 | $6.85 B |
| 07/16/2024 | $57.72 | $58.53 (1.4%) | $58.55 | $57.34 | 454,721 | $6.86 B |
| 07/15/2024 | $57.15 | $57.84 (1.21%) | $57.94 | $57.00 | 535,519 | $6.78 B |
| 07/12/2024 | $56.71 | $57.15 (0.78%) | $57.15 | $56.13 | 424,873 | $6.70 B |
| 07/11/2024 | $56.65 | $56.71 (0.11%) | $57.00 | $55.85 | 427,077 | $6.65 B |
| 07/10/2024 | $56.59 | $56.22 (-0.65%) | $56.78 | $55.87 | 279,584 | $6.59 B |
| 07/09/2024 | $55.87 | $56.74 (1.56%) | $57.11 | $55.85 | 342,442 | $6.65 B |
| 07/08/2024 | $55.33 | $56.20 (1.57%) | $56.45 | $55.27 | 223,499 | $6.59 B |
| 07/05/2024 | $56.40 | $55.53 (-1.54%) | $56.50 | $55.35 | 235,100 | $6.51 B |