Sunoco LP Common Units representing limited partner interests (SUN)
64.94
-1.51 (-2.27%)
NYSE· Last Trade: Jun 1st, 2:53 AM EDT
Historical Prices For Sunoco LP Common Units representing limited partner interests (SUN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 66.11 | 66.11 | 64.79 | 64.94 | 436,836 | 64.94 |
| 5/28/2026 | 66.50 | 67.41 | 65.93 | 66.45 | 309,479 | 66.45 |
| 5/27/2026 | 67.84 | 68.29 | 66.22 | 66.23 | 323,977 | 66.23 |
| 5/26/2026 | 69.50 | 70.43 | 67.85 | 67.93 | 390,062 | 67.93 |
| 5/22/2026 | 70.03 | 70.92 | 69.70 | 70.31 | 392,095 | 70.31 |
| 5/21/2026 | 71.99 | 72.14 | 70.21 | 70.32 | 297,165 | 70.32 |
| 5/20/2026 | 72.17 | 72.88 | 70.63 | 71.98 | 617,200 | 71.98 |
| 5/19/2026 | 71.01 | 72.81 | 70.41 | 72.20 | 1,375,091 | 72.20 |
| 5/18/2026 | 71.07 | 71.35 | 70.23 | 70.81 | 556,314 | 70.81 |
| 5/15/2026 | 70.57 | 71.67 | 69.78 | 71.16 | 986,061 | 71.16 |
| 5/14/2026 | 70.00 | 70.75 | 69.71 | 70.08 | 745,395 | 70.08 |
| 5/13/2026 | 69.12 | 70.00 | 68.86 | 69.99 | 396,700 | 69.99 |
| 5/12/2026 | 66.54 | 69.30 | 66.18 | 69.30 | 604,579 | 69.30 |
| 5/11/2026 | 66.96 | 67.76 | 66.50 | 66.50 | 1,907,059 | 66.50 |
| 5/08/2026 | 67.00 | 68.38 | 66.40 | 66.96 | 868,841 | 66.96 |
| 5/07/2026 | 66.91 | 68.18 | 65.80 | 67.88 | 947,355 | 66.89 |
| 5/06/2026 | 68.48 | 69.01 | 66.42 | 66.91 | 646,039 | 65.93 |
| 5/05/2026 | 69.48 | 69.99 | 68.54 | 69.71 | 925,504 | 68.69 |
| 5/04/2026 | 68.57 | 68.83 | 68.09 | 68.26 | 429,882 | 67.26 |
| 5/01/2026 | 69.74 | 70.00 | 68.04 | 68.35 | 663,649 | 67.35 |
| 4/30/2026 | 67.96 | 69.72 | 67.67 | 69.65 | 703,725 | 68.63 |
| 4/29/2026 | 67.13 | 68.45 | 67.00 | 68.42 | 445,540 | 67.42 |
| 4/28/2026 | 66.54 | 67.25 | 66.26 | 66.89 | 467,778 | 65.91 |
| 4/27/2026 | 66.04 | 66.45 | 65.65 | 66.00 | 316,940 | 65.04 |
| 4/24/2026 | 66.00 | 66.20 | 64.93 | 65.91 | 183,865 | 64.95 |
| 4/23/2026 | 66.35 | 66.70 | 65.60 | 66.19 | 283,301 | 65.22 |
| 4/22/2026 | 64.87 | 66.30 | 64.87 | 66.10 | 485,665 | 65.14 |
| 4/21/2026 | 63.88 | 64.87 | 63.46 | 64.64 | 358,819 | 63.70 |
| 4/20/2026 | 63.33 | 64.47 | 63.00 | 63.71 | 323,252 | 62.78 |
| 4/17/2026 | 64.15 | 64.15 | 61.92 | 63.05 | 297,068 | 62.13 |
| 4/16/2026 | 63.66 | 64.72 | 63.54 | 64.54 | 258,489 | 63.60 |
| 4/15/2026 | 64.08 | 64.31 | 63.25 | 63.25 | 290,196 | 62.33 |
| 4/14/2026 | 65.53 | 65.75 | 64.39 | 64.56 | 190,878 | 63.62 |
| 4/13/2026 | 65.35 | 66.56 | 65.14 | 65.66 | 267,962 | 64.70 |
| 4/10/2026 | 65.23 | 65.92 | 64.85 | 65.06 | 208,987 | 64.11 |
| 4/09/2026 | 65.14 | 66.66 | 64.43 | 65.75 | 231,443 | 64.79 |
| 4/08/2026 | 64.60 | 65.45 | 63.25 | 65.37 | 533,837 | 64.42 |
| 4/07/2026 | 64.22 | 66.46 | 64.22 | 66.32 | 258,419 | 65.35 |
| 4/06/2026 | 64.30 | 64.89 | 64.10 | 64.45 | 201,971 | 63.51 |
| 4/02/2026 | 63.92 | 64.91 | 63.75 | 64.74 | 339,784 | 63.80 |
| 4/01/2026 | 64.06 | 64.98 | 62.00 | 64.06 | 599,921 | 63.13 |
| 3/31/2026 | 66.50 | 67.00 | 64.72 | 64.97 | 363,523 | 64.02 |
| 3/30/2026 | 67.00 | 67.13 | 65.84 | 66.32 | 535,456 | 65.35 |
| 3/27/2026 | 65.85 | 67.25 | 65.85 | 67.01 | 432,539 | 66.03 |
| 3/26/2026 | 66.10 | 67.18 | 65.66 | 66.58 | 631,916 | 65.61 |
| 3/25/2026 | 64.98 | 66.02 | 64.97 | 65.50 | 358,767 | 64.54 |
| 3/24/2026 | 65.35 | 66.42 | 65.01 | 65.49 | 352,153 | 64.53 |
| 3/23/2026 | 64.28 | 65.66 | 63.38 | 64.95 | 486,962 | 64.00 |
| 3/20/2026 | 67.49 | 67.82 | 64.73 | 64.73 | 1,881,314 | 63.79 |
| 3/19/2026 | 66.32 | 67.49 | 65.77 | 67.26 | 457,930 | 66.28 |
| 3/18/2026 | 64.81 | 66.83 | 64.54 | 66.13 | 840,950 | 65.17 |
| 3/17/2026 | 65.00 | 65.68 | 64.51 | 64.74 | 457,962 | 63.80 |
| 3/16/2026 | 64.33 | 65.22 | 63.66 | 65.00 | 470,071 | 64.05 |
| 3/13/2026 | 63.00 | 64.53 | 62.82 | 64.31 | 796,617 | 63.37 |
| 3/12/2026 | 63.96 | 64.36 | 62.80 | 62.85 | 577,015 | 61.93 |
| 3/11/2026 | 63.68 | 64.71 | 63.24 | 63.81 | 499,920 | 62.88 |
| 3/10/2026 | 62.62 | 64.34 | 62.61 | 64.00 | 440,672 | 63.07 |
| 3/09/2026 | 64.50 | 64.50 | 62.89 | 63.29 | 507,729 | 62.37 |
| 3/06/2026 | 64.31 | 65.24 | 64.02 | 64.02 | 863,477 | 63.09 |
| 3/05/2026 | 62.99 | 64.73 | 62.55 | 64.40 | 661,854 | 63.46 |
| 3/04/2026 | 62.76 | 63.15 | 62.01 | 63.05 | 262,426 | 62.13 |
| 3/03/2026 | 64.00 | 64.00 | 62.73 | 63.04 | 576,559 | 62.12 |
| 3/02/2026 | 64.11 | 64.27 | 62.77 | 64.01 | 736,760 | 63.08 |