Sunoco LP - SUN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	58.3	59.51	59.51	60.13	58.3	296,800
February 12, 2026	59.69	58.9	58.9	60.59	58.82	456,643
February 11, 2026	59.29	59.77	59.77	59.88	59.17	285,422
February 10, 2026	57.88	59.1	59.1	59.12	57.88	292,046
February 09, 2026	57.33	58.19	58.19	58.5	57.16	371,400
February 06, 2026	57	57.6	57.6	57.84	56.66	398,100
February 05, 2026	57.94	58.32	57.39	58.32	56.8	617,430
February 04, 2026	57.99	57.77	56.85	58.49	57.32	515,437
February 03, 2026	57.12	57.67	56.75	58.16	57.01	402,720
February 02, 2026	57.48	56.92	56.01	57.53	56.33	311,225
January 30, 2026	58.43	57.58	57.58	58.9	56.63	406,035
January 29, 2026	58.51	59.07	59.07	59.5	57.88	395,728
January 28, 2026	58.96	58.44	58.44	59.12	58.01	361,140
January 27, 2026	57.99	58.62	58.62	59.02	57.77	452,216
January 26, 2026	57.59	57.63	57.63	58.42	57.35	481,300
January 23, 2026	57.14	57	57	57.73	56.94	470,588
January 22, 2026	57.02	57.01	57.01	57.65	56.64	357,100
January 21, 2026	58.1	57.29	57.29	58.86	56.88	428,138
January 20, 2026	57.65	57.84	57.84	58.11	57.44	476,253
January 16, 2026	57.01	57.66	57.66	57.77	57.01	263,520
January 15, 2026	57.25	57.6	57.6	57.75	56.78	297,644
January 14, 2026	57.99	57.63	57.63	58.49	57.03	386,972
January 13, 2026	57.47	57.99	57.99	58.27	57.17	602,444
January 12, 2026	56.03	57.27	57.27	57.32	55.67	780,500
January 09, 2026	55.49	56.11	56.11	56.11	55.43	358,312
January 08, 2026	53.73	55.49	55.49	55.63	53.73	682,554
January 07, 2026	53.04	53.8	53.8	54.33	52.63	481,223
January 06, 2026	53.51	52.63	52.63	53.72	52.55	631,385
January 05, 2026	53.75	53.44	53.44	53.81	52.72	464,592
January 02, 2026	52.5	52.73	52.73	52.82	51.64	280,371
December 31, 2025	52.22	52.41	52.41	52.56	52	247,763
December 30, 2025	52.01	52.52	52.52	52.69	52.01	306,655
December 29, 2025	52.5	52.37	52.37	53.29	52.05	382,175
December 26, 2025	52.6	53.03	53.03	53.03	52.11	293,790
December 24, 2025	52.37	52.52	52.52	52.92	52.37	173,497
December 23, 2025	52.37	52.51	52.51	52.98	52.37	262,487
December 22, 2025	52.17	52.66	52.66	52.89	52.02	292,000
December 19, 2025	52.22	52.13	52.13	52.7	51.92	619,186
December 18, 2025	52.55	52.31	52.31	52.99	52.1	232,200
December 17, 2025	52.76	52.67	52.67	52.81	52.03	528,324
December 16, 2025	53.39	52.31	52.31	53.41	52.17	574,979
December 15, 2025	53.82	53.42	53.42	53.82	53.21	303,339
December 12, 2025	53.85	53.8	53.8	54.43	53.67	215,894
December 11, 2025	53.64	53.85	53.85	54	53.04	490,651
December 10, 2025	53.15	53.85	53.85	54.11	52.76	523,230
December 09, 2025	53.94	53.11	53.11	54.43	53.06	309,400
December 08, 2025	54.32	53.79	53.79	54.69	53.59	251,625
December 05, 2025	54.55	54.43	54.43	55.34	54.15	413,802
December 04, 2025	54.9	54.59	54.59	54.98	54.5	351,711
December 03, 2025	54.2	54.9	54.9	55.06	54.2	213,656
December 02, 2025	55.73	54.31	54.31	55.73	54.31	462,201
December 01, 2025	55.74	55.72	55.72	56.36	55.51	323,027
November 28, 2025	55.95	56.23	56.23	56.4	55.42	166,883
November 26, 2025	55.5	55.95	55.95	56.15	55.12	546,708
November 25, 2025	55.26	55.5	55.5	55.65	54.62	461,200
November 24, 2025	55.1	55.28	55.28	55.66	54.55	408,144
November 21, 2025	54.55	55.5	55.5	55.65	53.93	617,125
November 20, 2025	54.49	54.6	54.6	55.48	54	791,012
November 19, 2025	54.35	54.51	54.51	55.47	53.84	847,684
November 18, 2025	53.35	54.37	54.37	55.24	53.06	1.28M

Sunoco LP (SUN) NYSE