Get the Stockscreener App
54.02
1.10%
0.59
After Hours:
53.15
-0.87
-1.61%
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 November 21, 2024, is $54.02.
- 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 415.95% to $54.02 now.
- The 52-week high stock price for SUN is $64.89, representing a 20.12% increase from the current share price, occurred on March 06, 2024.
- The 52-week low stock price for SUN is $49.45, indicating a -8.46% decrease from the current share price, occurred on May 24, 2024.
- The closing price of Sunoco Lp (SUN) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $54.19 | $53.24 | $0.9512 | 269,005.0 | +1.10% |
| Nov 20, 2024 | $54.08 | $53.01 | $1.07 | 414,554.0 | -0.72% |
| Nov 19, 2024 | $54.49 | $53.37 | $1.12 | 419,301.0 | -0.11% |
| Nov 18, 2024 | $54.10 | $51.95 | $2.15 | 653,165.0 | +3.30% |
| Nov 15, 2024 | $52.64 | $51.60 | $1.04 | 326,505.0 | +1.05% |
| Nov 14, 2024 | $51.71 | $51.20 | $0.5092 | 198,035.0 | +0.29% |
| Nov 13, 2024 | $52.10 | $51.25 | $0.8481 | 183,006.0 | -0.39% |
| Nov 12, 2024 | $52.08 | $51.18 | $0.8999 | 290,373.0 | +0.35% |
| Nov 11, 2024 | $52.34 | $51.21 | $1.13 | 437,306.0 | -2.07% |
| Nov 08, 2024 | $53.30 | $51.87 | $1.43 | 410,352.0 | -1.46% |
| Nov 07, 2024 | $54.53 | $53.32 | $1.21 | 467,806.0 | -1.84% |
| Nov 06, 2024 | $54.98 | $52.50 | $2.48 | 954,694.0 | +2.07% |
| Nov 05, 2024 | $53.30 | $51.46 | $1.84 | 608,249.0 | +3.58% |
| Nov 04, 2024 | $51.99 | $51.16 | $0.83 | 415,852.0 | +1.00% |
| Nov 01, 2024 | $52.11 | $50.79 | $1.32 | 353,904.0 | +0.22% |
| Oct 31, 2024 | $51.44 | $50.70 | $0.74 | 258,388.0 | -0.35% |
| Oct 30, 2024 | $52.00 | $50.78 | $1.22 | 302,348.0 | -1.32% |
| Oct 29, 2024 | $51.98 | $50.52 | $1.46 | 532,730.0 | -0.35% |
| Oct 28, 2024 | $52.30 | $51.61 | $0.69 | 280,277.0 | -0.71% |
| Oct 25, 2024 | $52.50 | $51.53 | $0.97 | 269,138.0 | -0.08% |
| Oct 24, 2024 | $52.30 | $51.41 | $0.89 | 156,780.0 | +1.06% |
| Oct 23, 2024 | $51.88 | $51.26 | $0.62 | 236,482.0 | -0.02% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $54.98 | $50.79 | $4.19 | 6,671,112.0 | +6.34% |
| 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% |
Sunoco Lp Stock (SUN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $44.77 | $41.57 | $3.20 | 8,181,083.0 | +0.37% |
| Nov, 2022 | $44.96 | $41.92 | $3.04 | 4,402,734.0 | -2.21% |
| Oct, 2022 | $44.33 | $38.20 | $6.13 | 4,585,611.0 | +12.68% |
| Sep, 2022 | $40.65 | $37.10 | $3.55 | 4,519,093.0 | -1.79% |
| Aug, 2022 | $42.98 | $38.15 | $4.83 | 7,318,016.0 | -4.06% |
| Jul, 2022 | $41.87 | $34.62 | $7.25 | 5,456,440.0 | +11.03% |
| Jun, 2022 | $43.55 | $34.26 | $9.29 | 7,055,220.0 | -9.68% |
| May, 2022 | $44.98 | $38.55 | $6.43 | 6,756,553.0 | -1.41% |
| Apr, 2022 | $43.28 | $40.25 | $3.03 | 3,915,025.0 | +2.42% |
| Mar, 2022 | $43.72 | $38.68 | $5.04 | 6,090,335.0 | -5.35% |
| Feb, 2022 | $46.95 | $40.22 | $6.73 | 6,865,479.0 | -3.96% |
| Jan, 2022 | $45.24 | $40.63 | $4.61 | 6,652,917.0 | +10.04% |
0.71%
1.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):