Get the Stockscreener App
70.31
0.01%
-0.010
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 May 22, 2026, is $70.31.
- Sunoco Lp all-time high stock price is $72.88, occurred on May 20, 2026.
- The lowest Sunoco Lp stock price recorded was $10.47 on March 18, 2020. Since then, Sunoco Lp's stock price has risen over 571.54% to $70.31 now.
- The 52-week high stock price for SUN is $72.88, representing a 3.66% increase from the current share price, occurred on May 20, 2026.
- The 52-week low stock price for SUN is $47.98, indicating a -31.76% decrease from the current share price, occurred on September 22, 2025.
- The closing price of Sunoco Lp (SUN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $70.92 | $69.70 | $1.22 | 392,076.0 | -0.01% |
| May 21, 2026 | $72.14 | $70.21 | $1.93 | 297,158.0 | -2.31% |
| May 20, 2026 | $72.88 | $70.63 | $2.25 | 617,180.0 | -0.30% |
| May 19, 2026 | $72.81 | $70.41 | $2.40 | 1,375,004.0 | +1.96% |
| May 18, 2026 | $71.35 | $70.23 | $1.12 | 556,128.0 | -0.49% |
| May 15, 2026 | $71.67 | $69.78 | $1.89 | 986,053.0 | +1.54% |
| May 14, 2026 | $70.75 | $69.71 | $1.05 | 744,091.0 | +0.13% |
| May 13, 2026 | $70.00 | $68.86 | $1.14 | 396,372.0 | +1.00% |
| May 12, 2026 | $69.30 | $66.18 | $3.12 | 604,466.0 | +4.21% |
| May 11, 2026 | $67.76 | $66.50 | $1.26 | 1,907,053.0 | -0.69% |
| May 08, 2026 | $68.38 | $66.40 | $1.98 | 868,830.0 | -1.36% |
| May 07, 2026 | $68.18 | $65.80 | $2.38 | 947,181.0 | +1.45% |
| May 06, 2026 | $69.01 | $66.42 | $2.59 | 645,950.0 | -4.02% |
| May 05, 2026 | $69.99 | $68.54 | $1.45 | 925,394.0 | +2.12% |
| May 04, 2026 | $68.83 | $68.09 | $0.74 | 429,674.0 | -0.13% |
| May 01, 2026 | $70.00 | $68.04 | $1.96 | 660,537.0 | -1.87% |
| Apr 30, 2026 | $69.72 | $67.67 | $2.05 | 703,700.0 | +1.80% |
| Apr 29, 2026 | $68.45 | $67.00 | $1.45 | 445,373.0 | +2.29% |
| Apr 28, 2026 | $67.25 | $66.26 | $0.99 | 467,723.0 | +1.35% |
| Apr 27, 2026 | $66.45 | $65.65 | $0.80 | 316,826.0 | +0.14% |
| Apr 24, 2026 | $66.20 | $64.93 | $1.27 | 183,608.0 | -0.42% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $72.88 | $65.80 | $7.08 | 12,745,223.0 | +0.95% |
| Apr, 2026 | $69.72 | $61.92 | $7.80 | 7,182,744.0 | +7.20% |
| Mar, 2026 | $67.82 | $62.01 | $5.81 | 13,189,641.0 | +1.85% |
| Feb, 2026 | $63.87 | $55.07 | $8.80 | 8,797,266.0 | +10.78% |
| Jan, 2026 | $59.50 | $51.64 | $7.86 | 9,290,630.0 | +9.86% |
Sunoco Lp Stock (SUN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $56.35 | $51.92 | $4.43 | 7,539,553.0 | -6.60% |
| Nov, 2025 | $56.40 | $49.98 | $6.42 | 16,537,037.0 | +7.68% |
| Oct, 2025 | $54.97 | $48.60 | $6.37 | 12,945,913.0 | +4.42% |
| Sep, 2025 | $52.20 | $47.98 | $4.22 | 8,416,779.0 | -4.38% |
| Aug, 2025 | $55.30 | $50.45 | $4.85 | 8,396,987.0 | -5.44% |
| 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% |
2.22%
1.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):