Get the Stockscreener App
51.87
0.12%
0.06
After Hours:
51.60
-0.27
-0.52%
Overview
News
Price History
Option Chain
Financials
Why SUN Down?
Discussions
Forecast
Dividend History
Sunoco Lp Stock (SUN) Price History
The historical daily chart and data for Sunoco Lp stock (SUN), show that the latest closing stock price as of August 27, 2025, is $51.87.
- Sunoco Lp all-time high stock price is $64.89, occurred on March 06, 2024.
- The lowest Sunoco Lp stock price recorded was $10.47 on March 18, 2020. Since then, Sunoco Lp's stock price has risen over 395.42% to $51.87 now.
- The 52-week high stock price for SUN is $59.88, representing a 15.44% increase from the current share price, occurred on April 29, 2025.
- The 52-week low stock price for SUN is $48.00, indicating a -7.46% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Sunoco Lp (SUN) stock in the beginning of 2024 was $41.15. The stock closed the year at $43.10, a gain of over 4.75% for the year.
The table below shows more information about SUN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 27, 2025 | $52.30 | $51.62 | $0.68 | 414,545.0 | +0.12% |
| Aug 26, 2025 | $51.86 | $51.25 | $0.61 | 406,892.0 | +0.00% |
| Aug 25, 2025 | $52.38 | $51.57 | $0.81 | 164,309.0 | -0.19% |
| Aug 22, 2025 | $52.22 | $51.50 | $0.72 | 235,954.0 | +0.06% |
| Aug 21, 2025 | $52.47 | $51.72 | $0.7472 | 302,558.0 | -0.40% |
| Aug 20, 2025 | $52.40 | $51.51 | $0.885 | 231,833.0 | +0.54% |
| Aug 19, 2025 | $53.15 | $51.63 | $1.52 | 815,887.0 | -2.65% |
| Aug 18, 2025 | $53.24 | $52.14 | $1.10 | 465,571.0 | +1.51% |
| Aug 15, 2025 | $52.80 | $51.85 | $0.95 | 429,732.0 | +0.31% |
| Aug 14, 2025 | $52.46 | $51.64 | $0.82 | 417,087.0 | -0.21% |
| Aug 13, 2025 | $52.46 | $51.23 | $1.23 | 342,016.0 | +1.85% |
| Aug 12, 2025 | $51.43 | $50.45 | $0.98 | 480,857.0 | +1.64% |
| Aug 11, 2025 | $52.12 | $50.60 | $1.52 | 543,921.0 | -2.93% |
| Aug 08, 2025 | $52.67 | $51.51 | $1.16 | 673,621.0 | -0.34% |
| Aug 07, 2025 | $53.33 | $52.14 | $1.19 | 363,778.0 | -1.08% |
| Aug 06, 2025 | $54.53 | $52.54 | $1.99 | 418,247.0 | -1.16% |
| Aug 05, 2025 | $54.65 | $53.50 | $1.15 | 289,998.0 | -1.35% |
| Aug 04, 2025 | $54.54 | $53.72 | $0.825 | 216,610.0 | +1.04% |
| Aug 01, 2025 | $55.30 | $53.41 | $1.89 | 347,625.0 | -2.97% |
| Jul 31, 2025 | $55.63 | $54.09 | $1.54 | 254,471.0 | +1.04% |
| Jul 30, 2025 | $54.95 | $54.37 | $0.5846 | 128,041.0 | -0.64% |
| Jul 29, 2025 | $55.12 | $53.68 | $1.44 | 349,036.0 | +2.84% |
Sunoco Lp Stock (SUN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sunoco Lp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SUN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sunoco Lp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sunoco Lp Stock (SUN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $55.30 | $50.45 | $4.85 | 7,975,586.0 | -6.22% |
| Jul, 2025 | $55.63 | $51.56 | $4.07 | 7,243,111.0 | +3.21% |
| Jun, 2025 | $54.75 | $51.45 | $3.30 | 8,876,097.0 | -0.65% |
| May, 2025 | $58.50 | $52.75 | $5.75 | 9,698,316.0 | -7.24% |
| Apr, 2025 | $59.88 | $48.00 | $11.88 | 7,656,745.0 | +0.16% |
| Mar, 2025 | $59.30 | $55.60 | $3.70 | 6,983,556.0 | -1.28% |
| Feb, 2025 | $59.67 | $54.65 | $5.02 | 9,029,370.0 | +4.40% |
| Jan, 2025 | $58.00 | $51.08 | $6.92 | 11,257,625.0 | +9.51% |
Sunoco Lp Stock (SUN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $57.49 | $49.62 | $7.87 | 8,936,199.0 | -9.79% |
| Nov, 2024 | $57.01 | $50.79 | $6.22 | 8,043,869.0 | +11.14% |
| Oct, 2024 | $54.18 | $50.52 | $3.66 | 7,101,212.0 | -5.37% |
| Sep, 2024 | $55.08 | $51.69 | $3.39 | 5,345,774.0 | -0.90% |
| Aug, 2024 | $56.39 | $49.67 | $6.72 | 15,337,370.0 | -1.37% |
| Jul, 2024 | $59.15 | $54.10 | $5.05 | 7,791,642.0 | -2.87% |
| Jun, 2024 | $57.41 | $50.37 | $7.04 | 14,013,176.0 | +10.86% |
| May, 2024 | $57.45 | $49.45 | $8.00 | 19,045,899.0 | -9.41% |
| Apr, 2024 | $60.61 | $50.74 | $9.87 | 9,900,160.0 | -6.62% |
| Mar, 2024 | $64.89 | $59.76 | $5.13 | 5,206,503.0 | -1.78% |
| Feb, 2024 | $63.41 | $59.12 | $4.29 | 12,107,468.0 | +3.21% |
| Jan, 2024 | $62.97 | $53.68 | $9.29 | 11,448,600.0 | -0.77% |
Sunoco Lp Stock (SUN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $63.96 | $52.11 | $11.85 | 27,269,227.0 | +9.64% |
| Nov, 2023 | $55.80 | $50.21 | $5.59 | 7,407,913.0 | +8.91% |
| Oct, 2023 | $51.74 | $46.55 | $5.19 | 7,116,536.0 | +2.53% |
| Sep, 2023 | $51.85 | $44.26 | $7.59 | 6,623,274.0 | +6.51% |
| Aug, 2023 | $46.59 | $43.85 | $2.74 | 3,596,502.0 | +0.26% |
| Jul, 2023 | $45.92 | $43.10 | $2.82 | 2,233,655.0 | +5.23% |
| Jun, 2023 | $45.50 | $42.34 | $3.16 | 3,401,563.0 | +1.33% |
| May, 2023 | $46.61 | $41.95 | $4.66 | 3,484,629.0 | -5.39% |
| Apr, 2023 | $46.06 | $43.81 | $2.25 | 2,498,550.0 | +3.53% |
| Mar, 2023 | $46.22 | $40.81 | $5.41 | 4,972,912.0 | -3.50% |
| Feb, 2023 | $48.59 | $45.34 | $3.25 | 5,867,143.0 | -4.71% |
| Jan, 2023 | $47.97 | $42.57 | $5.40 | 5,294,175.0 | +10.74% |
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):