5 DAY PERFORMANCE
-3.56%
1 MONTH PERFORMANCE
-5.35%
3 MONTH PERFORMANCE
-2.98%
6 MONTH PERFORMANCE
-8.91%
YEAR-TO-DATE PERFORMANCE
-14.68%
1 YEAR PERFORMANCE
-13.88%
Sunoco LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $51.06 | $51.08 (0.04%) | $51.42 | $50.65 | 989,235 | $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 |
| 12/11/2024 | $53.51 | $53.53 (0.04%) | $54.17 | $53.30 | 362,106 | $7.28 B |
| 12/10/2024 | $54.63 | $53.41 (-2.23%) | $54.80 | $53.34 | 335,200 | $7.26 B |
| 12/09/2024 | $54.01 | $54.16 (0.28%) | $55.89 | $54.01 | 421,300 | $7.37 B |
| 12/06/2024 | $55.19 | $54.14 (-1.9%) | $55.27 | $54.04 | 368,000 | $7.36 B |
| 12/05/2024 | $54.70 | $55.27 (1.04%) | $55.88 | $54.69 | 272,900 | $7.52 B |
| 12/04/2024 | $56.74 | $54.74 (-3.52%) | $56.74 | $54.40 | 420,605 | $7.44 B |
| 12/03/2024 | $56.34 | $56.82 (0.85%) | $56.99 | $56.10 | 301,326 | $7.73 B |
| 12/02/2024 | $56.07 | $56.69 (1.11%) | $57.49 | $55.66 | 524,223 | $7.71 B |
| 11/29/2024 | $54.73 | $56.46 (3.16%) | $57.01 | $54.68 | 408,411 | $7.68 B |
| 11/27/2024 | $54.27 | $54.63 (0.66%) | $55.18 | $54.07 | 330,737 | $7.43 B |
| 11/26/2024 | $54.39 | $54.19 (-0.37%) | $54.40 | $53.48 | 258,215 | $7.37 B |
| 11/25/2024 | $54.31 | $54.37 (0.11%) | $54.61 | $53.48 | 277,431 | $7.39 B |
| 11/22/2024 | $53.69 | $54.33 (1.19%) | $54.45 | $53.60 | 438,900 | $7.39 B |
| 11/21/2024 | $53.34 | $54.02 (1.27%) | $54.19 | $53.24 | 286,397 | $7.35 B |
| 11/20/2024 | $53.76 | $53.43 (-0.61%) | $54.08 | $53.01 | 430,821 | $7.27 B |
| 11/19/2024 | $53.80 | $53.82 (0.04%) | $54.49 | $53.37 | 421,300 | $7.32 B |
| 11/18/2024 | $52.00 | $53.88 (3.62%) | $54.10 | $51.95 | 660,138 | $7.33 B |
| 11/15/2024 | $51.70 | $52.16 (0.89%) | $52.64 | $51.60 | 330,121 | $7.09 B |
| 11/14/2024 | $51.41 | $51.62 (0.41%) | $51.71 | $51.20 | 200,108 | $7.02 B |
| 11/13/2024 | $51.53 | $51.47 (-0.12%) | $52.10 | $51.25 | 183,300 | $7.00 B |
| 11/12/2024 | $51.42 | $51.67 (0.49%) | $52.08 | $51.18 | 378,478 | $7.03 B |
| 11/11/2024 | $52.17 | $51.49 (-1.3%) | $52.34 | $51.21 | 439,486 | $7.00 B |
| 11/08/2024 | $51.99 | $52.58 (1.13%) | $53.30 | $51.87 | 423,047 | $7.15 B |
| 11/07/2024 | $54.03 | $53.36 (-1.24%) | $54.53 | $53.32 | 469,643 | $7.26 B |
| 11/06/2024 | $52.74 | $54.36 (3.07%) | $54.98 | $52.50 | 972,648 | $7.39 B |
| 11/05/2024 | $51.46 | $53.26 (3.5%) | $53.30 | $51.46 | 609,132 | $7.24 B |
| 11/04/2024 | $51.16 | $51.42 (0.51%) | $51.99 | $51.16 | 420,140 | $6.99 B |
| 11/01/2024 | $51.40 | $50.91 (-0.95%) | $52.11 | $50.79 | 387,414 | $6.92 B |
| 10/31/2024 | $51.00 | $50.80 (-0.39%) | $51.44 | $50.70 | 259,632 | $6.91 B |
| 10/30/2024 | $51.99 | $50.98 (-1.94%) | $52.00 | $50.78 | 377,118 | $6.93 B |
| 10/29/2024 | $51.84 | $51.66 (-0.35%) | $51.98 | $50.52 | 547,782 | $7.03 B |
| 10/28/2024 | $51.94 | $51.84 (-0.19%) | $52.30 | $51.61 | 285,304 | $7.05 B |
| 10/25/2024 | $52.50 | $52.21 (-0.55%) | $52.50 | $51.53 | 309,223 | $7.10 B |
| 10/24/2024 | $51.62 | $52.25 (1.22%) | $52.30 | $51.41 | 175,572 | $7.11 B |
| 10/23/2024 | $51.50 | $51.70 (0.39%) | $51.88 | $51.26 | 236,501 | $7.03 B |
| 10/22/2024 | $51.35 | $51.71 (0.7%) | $52.16 | $51.25 | 247,865 | $7.03 B |
| 10/21/2024 | $52.26 | $51.14 (-2.14%) | $52.26 | $51.13 | 784,011 | $6.95 B |
| 10/18/2024 | $51.81 | $52.09 (0.54%) | $52.67 | $51.74 | 362,100 | $7.08 B |
| 10/17/2024 | $52.94 | $51.87 (-2.02%) | $53.07 | $51.71 | 397,000 | $7.05 B |
| 10/16/2024 | $52.75 | $52.70 (-0.09%) | $53.46 | $52.50 | 371,127 | $7.17 B |
| 10/15/2024 | $53.02 | $52.45 (-1.08%) | $53.67 | $52.40 | 362,146 | $7.13 B |
| 10/14/2024 | $53.50 | $53.71 (0.39%) | $54.18 | $53.13 | 600,300 | $7.30 B |
| 10/11/2024 | $53.89 | $53.76 (-0.24%) | $54.00 | $53.29 | 266,700 | $7.31 B |
| 10/10/2024 | $53.28 | $53.94 (1.24%) | $54.03 | $52.84 | 251,376 | $7.34 B |
| 10/09/2024 | $51.77 | $53.12 (2.61%) | $53.35 | $51.67 | 273,575 | $7.22 B |
| 10/08/2024 | $52.96 | $52.13 (-1.57%) | $52.96 | $51.83 | 344,045 | $7.09 B |
| 10/07/2024 | $53.25 | $53.15 (-0.19%) | $53.85 | $52.73 | 260,510 | $7.23 B |
| 10/04/2024 | $53.23 | $53.42 (0.36%) | $53.65 | $52.96 | 175,145 | $7.27 B |
| 10/03/2024 | $53.52 | $53.08 (-0.82%) | $53.82 | $52.87 | 225,800 | $7.22 B |
| 10/02/2024 | $54.04 | $53.21 (-1.54%) | $54.09 | $52.61 | 155,131 | $7.24 B |
| 10/01/2024 | $53.39 | $53.77 (0.71%) | $54.09 | $53.10 | 301,435 | $7.31 B |
| 09/30/2024 | $52.85 | $53.68 (1.57%) | $53.93 | $52.70 | 271,400 | $7.30 B |
| 09/27/2024 | $52.84 | $53.13 (0.55%) | $53.34 | $52.50 | 261,406 | $7.23 B |
| 09/26/2024 | $53.00 | $53.09 (0.17%) | $53.73 | $52.81 | 151,639 | $7.22 B |
| 09/25/2024 | $53.92 | $53.37 (-1.02%) | $54.04 | $52.84 | 285,960 | $7.26 B |
| 09/24/2024 | $54.25 | $53.77 (-0.88%) | $54.67 | $53.74 | 174,904 | $7.31 B |
| 09/23/2024 | $52.45 | $54.11 (3.16%) | $54.44 | $52.45 | 318,200 | $7.36 B |