Sunoco LP (SUN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

56.64

+0.32

(+0.57%)

At close: 04:00PM EDT

56.15

-0.49

(-0.86%)

After hours:

06:47PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	56.08	56.78	55.84	56.64	56.64	523,100
25 Apr 2024	56.29	56.64	55.55	56.32	56.32	463,100
24 Apr 2024	56.63	56.63	55.58	56.38	56.38	323,700
23 Apr 2024	55.73	56.69	55.54	56.64	56.64	274,700
22 Apr 2024	55.50	56.17	55.39	55.90	55.90	538,100
19 Apr 2024	54.37	56.19	54.29	55.50	55.50	422,500
18 Apr 2024	54.11	55.12	53.82	54.37	54.37	574,200
17 Apr 2024	51.61	54.11	51.12	54.00	54.00	737,200
16 Apr 2024	51.78	51.95	50.74	51.13	51.13	536,100
15 Apr 2024	53.51	54.10	51.71	51.78	51.78	456,900
12 Apr 2024	54.30	54.80	52.94	53.35	53.35	675,100
11 Apr 2024	54.36	54.44	53.68	54.11	54.11	513,200
10 Apr 2024	56.65	56.77	54.10	54.53	54.53	684,900
09 Apr 2024	57.76	57.76	56.60	56.66	56.66	479,900
08 Apr 2024	58.07	58.34	57.30	57.62	57.62	325,600
05 Apr 2024	58.99	59.07	58.04	58.11	58.11	253,800
04 Apr 2024	59.75	60.00	58.66	58.99	58.99	286,400
03 Apr 2024	60.25	60.44	59.57	59.74	59.74	342,600
02 Apr 2024	60.21	60.38	59.76	60.13	60.13	163,300
01 Apr 2024	60.16	60.61	59.84	59.99	59.99	206,800
28 Mar 2024	60.00	60.54	59.76	60.29	60.29	254,900
27 Mar 2024	60.51	60.86	59.80	60.15	60.15	358,600
26 Mar 2024	61.15	61.20	60.48	60.52	60.52	197,100
25 Mar 2024	62.48	62.55	60.69	61.06	61.06	236,400
22 Mar 2024	61.98	62.20	61.73	61.74	61.74	146,300
21 Mar 2024	61.86	62.35	61.51	62.35	62.35	156,200
20 Mar 2024	61.39	61.80	61.11	61.73	61.73	306,600
19 Mar 2024	61.28	61.94	61.02	61.51	61.51	164,400
18 Mar 2024	61.05	61.49	61.05	61.39	61.39	177,500
15 Mar 2024	60.64	61.67	60.62	61.01	61.01	243,100
14 Mar 2024	62.81	62.81	60.35	60.64	60.64	373,800
13 Mar 2024	63.00	63.66	62.08	62.48	62.48	235,300
12 Mar 2024	63.03	63.12	62.45	62.89	62.89	387,700
11 Mar 2024	62.25	63.55	62.23	63.13	63.13	141,700
08 Mar 2024	63.61	63.61	62.73	63.14	63.14	224,600
07 Mar 2024	64.06	64.42	62.90	63.50	63.50	356,500
06 Mar 2024	62.73	64.89	62.67	64.19	64.19	571,900
05 Mar 2024	61.38	63.10	61.37	62.46	62.46	317,500
04 Mar 2024	60.27	61.86	60.27	61.54	61.54	190,000
01 Mar 2024	61.50	62.06	61.45	61.80	61.80	172,900
29 Feb 2024	60.44	61.42	60.44	61.38	61.38	122,900
28 Feb 2024	61.26	61.73	60.10	60.13	60.13	232,800
27 Feb 2024	60.00	61.56	59.59	61.54	61.54	217,400
26 Feb 2024	61.08	61.68	60.59	60.59	60.59	235,500
23 Feb 2024	61.80	62.06	61.06	61.07	61.07	246,300
22 Feb 2024	62.80	62.90	61.79	62.11	62.11	278,200
21 Feb 2024	62.40	63.41	62.40	62.78	62.78	378,700
20 Feb 2024	62.00	63.20	61.55	63.20	63.20	467,400
16 Feb 2024	62.01	62.78	62.00	62.53	62.53	326,200
15 Feb 2024	61.49	62.82	61.17	62.16	62.16	381,900
14 Feb 2024	60.19	61.24	59.12	61.15	61.15	409,800
13 Feb 2024	61.06	62.02	60.51	60.51	60.51	490,400
12 Feb 2024	60.47	61.45	60.22	61.16	61.16	275,200
09 Feb 2024	60.90	61.18	59.97	60.76	60.76	307,500
08 Feb 2024	59.96	60.97	59.67	60.65	60.65	4,798,800
07 Feb 2024	60.01	60.89	59.86	60.22	60.22	437,000
06 Feb 2024	60.12	60.49	59.47	59.78	59.78	447,900
06 Feb 2024	0.842 Dividend
05 Feb 2024	60.35	61.69	60.34	61.15	60.31	851,500
02 Feb 2024	59.69	60.70	59.30	60.25	59.42	508,900
01 Feb 2024	59.47	60.61	59.39	59.57	58.75	701,100
31 Jan 2024	59.23	59.97	58.96	59.47	58.65	628,700
30 Jan 2024	59.80	59.80	58.35	58.65	57.84	553,400
29 Jan 2024	59.43	59.95	59.15	59.86	59.04	532,000
26 Jan 2024	57.00	58.30	56.20	58.25	57.45	474,000
25 Jan 2024	55.44	56.67	55.08	56.44	55.66	661,100
24 Jan 2024	57.38	57.38	54.83	54.85	54.09	1,003,500
23 Jan 2024	56.93	57.40	55.88	55.88	55.11	1,167,000
22 Jan 2024	55.99	57.58	53.68	56.74	55.96	2,436,600
19 Jan 2024	60.12	60.40	59.09	59.46	58.64	314,600
18 Jan 2024	61.43	61.65	60.11	60.49	59.66	183,100
17 Jan 2024	61.92	62.19	60.67	61.08	60.24	227,600
16 Jan 2024	60.89	62.97	60.88	62.19	61.33	449,100
12 Jan 2024	59.58	60.95	59.30	60.89	60.05	207,800
11 Jan 2024	57.73	59.45	57.64	59.44	58.62	352,400
10 Jan 2024	58.60	58.97	57.90	58.02	57.22	172,800
09 Jan 2024	57.70	59.00	57.60	58.51	57.70	254,000
08 Jan 2024	58.25	58.75	57.67	57.67	56.88	204,900
05 Jan 2024	57.72	58.70	57.50	58.65	57.84	284,900
04 Jan 2024	58.28	59.29	57.50	57.57	56.78	309,000
03 Jan 2024	57.00	58.36	56.73	58.21	57.41	290,900
02 Jan 2024	60.00	60.47	56.61	56.91	56.13	711,300
29 Dec 2023	62.46	62.96	59.68	59.93	59.10	381,300
28 Dec 2023	61.65	63.96	61.30	62.45	61.59	525,600
27 Dec 2023	60.45	62.09	60.23	61.96	61.11	254,100
26 Dec 2023	60.00	60.88	59.18	60.45	59.62	210,200
22 Dec 2023	59.37	60.04	59.17	59.56	58.74	301,800
21 Dec 2023	59.60	63.08	58.62	59.37	58.55	1,819,900
20 Dec 2023	58.50	59.89	57.00	59.20	58.38	1,485,500
19 Dec 2023	56.98	58.58	56.98	58.42	57.62	1,597,300
18 Dec 2023	54.50	57.12	54.37	56.72	55.94	1,010,200
15 Dec 2023	54.64	57.25	54.00	56.44	55.66	13,301,300
14 Dec 2023	54.49	55.17	53.81	54.65	53.90	1,463,400
13 Dec 2023	53.05	54.05	52.68	53.85	53.11	758,700
12 Dec 2023	53.37	53.39	52.57	53.18	52.45	522,500
11 Dec 2023	53.55	54.54	53.08	53.41	52.67	968,000
08 Dec 2023	52.96	54.22	52.60	53.71	52.97	876,300
07 Dec 2023	52.59	52.84	52.21	52.57	51.85	302,200
06 Dec 2023	53.00	53.24	52.11	52.46	51.74	305,900
05 Dec 2023	53.00	53.55	52.71	52.98	52.25	374,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,673.14-588.94(-1.15%)

Sunoco LP (SUN)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,673.14
-588.94(-1.15%)