NYSE:SUN | Historical Stock Price | Sunoco LP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-09-20 to 2026-09-09
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$14.25$25.27$44.80$79.43$140.82$249.692012-09-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$26.89$35.48986,400——
2016-12-29$26.70$35.23691,400——
2016-12-28$26.63$35.14774,900——
2016-12-27$27.23$35.931,398,900——
2016-12-23$26.98$35.602,015,400——
2016-12-22$26.52$34.994,025,500——
2016-12-21$23.54$31.061,951,200——
2016-12-20$22.14$29.212,946,700——
2016-12-19$24.07$31.761,238,200——
2016-12-16$24.46$32.271,135,400——
2016-12-15$24.29$32.05930,600——
2016-12-14$24.24$31.98702,300——
2016-12-13$24.80$32.72899,900——
2016-12-12$24.73$32.631,025,700——
2016-12-09$24.54$32.38824,200——
2016-12-08$24.31$32.08745,800——
2016-12-07$24.22$31.96747,900——
2016-12-06$24.44$32.251,162,000——
2016-12-05$24.99$32.971,159,900——
2016-12-02$24.51$32.341,164,400——
2016-12-01$23.75$31.342,449,500——
2016-11-30$24.10$31.803,700,200——
2016-11-29$21.42$28.261,523,500——
2016-11-28$21.21$27.991,008,300——
2016-11-25$21.80$28.76654,200——
2016-11-23$21.44$28.292,611,700——
2016-11-22$21.27$28.065,945,900——
2016-11-21$22.91$30.233,052,400——
2016-11-18$23.81$31.421,129,600——
2016-11-17$24.27$32.02840,900——
2016-11-16$24.65$32.52786,400——
2016-11-15$24.94$32.911,378,500——
2016-11-14$23.90$31.531,425,000——
2016-11-11$24.53$32.371,277,600——
2016-11-10$24.98$32.961,665,500——
2016-11-09$27.12$35.781,002,100——
2016-11-08$25.65$33.841,044,400——
2016-11-07$26.86$35.44625,800——
2016-11-04$26.26$34.65584,500——
2016-11-03$26.52$34.99661,200——
2016-11-02$27.92$35.75625,000——
2016-11-01$28.46$36.44412,100——
2016-10-31$28.49$36.48354,100——
2016-10-28$28.43$36.40321,800——
2016-10-27$28.51$36.50325,800——
2016-10-26$28.41$36.38376,700——
2016-10-25$28.92$37.03252,600——
2016-10-24$29.34$37.57304,700——
2016-10-21$29.32$37.54467,000——
2016-10-20$29.05$37.20633,700——
2016-10-19$28.80$36.88498,800——
2016-10-18$28.77$36.84440,100——
2016-10-17$28.67$36.71418,200——
2016-10-14$28.31$36.25327,600——
2016-10-13$28.33$36.27246,900——
2016-10-12$28.55$36.56263,800——
2016-10-11$28.64$36.67331,500——
2016-10-10$28.84$36.93174,900——
2016-10-07$28.38$36.34233,700——
2016-10-06$28.51$36.50375,100——
2016-10-05$28.41$36.38486,100——
2016-10-04$28.77$36.84405,800——
2016-10-03$29.19$37.38409,100——
2016-09-30$29.01$37.14686,900——
2016-09-29$29.18$37.36601,000——
2016-09-28$29.69$38.02418,700——
2016-09-27$29.53$37.81193,800——
2016-09-26$29.75$38.09450,400——
2016-09-23$30.16$38.62311,200——
2016-09-22$29.93$38.32334,100——
2016-09-21$29.80$38.16386,200——
2016-09-20$29.06$37.21388,500——
2016-09-19$29.34$37.57249,800——
2016-09-16$29.24$37.44635,900——
2016-09-15$29.83$38.19216,700——
2016-09-14$29.93$38.32471,300——
2016-09-13$29.88$38.26449,000——
2016-09-12$30.14$38.59416,300——
2016-09-09$29.77$38.12315,500——
2016-09-08$30.72$39.33324,500——
2016-09-07$30.60$39.18516,300——
2016-09-06$30.53$39.09370,100——
2016-09-02$29.98$38.39377,400——
2016-09-01$29.81$38.17234,900——
2016-08-31$29.78$38.13633,300——
2016-08-30$30.24$38.72320,600——
2016-08-29$30.54$39.102,110,400——
2016-08-26$30.05$38.48278,200——
2016-08-25$30.04$38.46210,700——
2016-08-24$30.18$38.64301,600——
2016-08-23$30.74$39.36665,900——
2016-08-22$30.65$39.24394,500——
2016-08-19$30.83$39.47311,000——
2016-08-18$31.08$39.79437,500——
2016-08-17$30.80$39.44267,600——
2016-08-16$30.66$39.26438,400——
2016-08-15$30.63$39.22339,700——
2016-08-12$30.59$39.17569,000——
2016-08-11$29.67$37.99377,100——
2016-08-10$29.96$38.36268,500——
2016-08-09$30.06$38.49394,500——
2016-08-08$30.35$38.86423,200——
2016-08-05$30.25$38.73843,300——
2016-08-04$29.01$37.142,915,500——
2016-08-03$30.90$39.56567,100——
2016-08-02$31.12$38.79545,000——
2016-08-01$31.00$38.64742,900——
2016-07-29$31.00$38.64402,200——
2016-07-28$30.87$38.48376,800——
2016-07-27$30.90$38.51492,500——
2016-07-26$30.76$38.34415,500——
2016-07-25$30.87$38.48606,100——
2016-07-22$30.63$38.18361,700——
2016-07-21$30.50$38.02516,100——
2016-07-20$30.38$37.87826,100——
2016-07-19$30.25$37.70443,900——
2016-07-18$30.02$37.42405,100——
2016-07-15$30.03$37.43419,300——
2016-07-14$30.06$37.47668,300——
2016-07-13$29.76$37.09508,300——
2016-07-12$30.02$37.42791,200——
2016-07-11$29.50$36.77808,300——
2016-07-08$28.72$35.80581,400——
2016-07-07$27.54$34.331,396,300——
2016-07-06$28.43$35.44687,800——
2016-07-05$28.97$36.11570,800——
2016-07-01$29.29$36.51490,100——
2016-06-30$29.95$37.33699,000——
2016-06-29$30.54$38.07516,900——
2016-06-28$30.00$37.39576,100——
2016-06-27$29.18$36.37804,400——
2016-06-24$30.06$37.47773,300——
2016-06-23$30.82$38.41310,300——
2016-06-22$30.16$37.59562,200——
2016-06-21$30.90$38.51322,800——
2016-06-20$29.90$37.27360,700——
2016-06-17$30.06$37.471,354,800——
2016-06-16$28.96$36.10493,200——
2016-06-15$29.32$36.55341,400——
2016-06-14$29.28$36.50530,800——
2016-06-13$29.30$36.52730,700——
2016-06-10$29.48$36.74623,900——
2016-06-09$29.82$37.17995,100——
2016-06-08$30.94$38.563,033,000——
2016-06-07$33.72$42.03458,100——
2016-06-06$33.70$42.00296,900——
2016-06-03$33.27$41.47241,000——
2016-06-02$33.77$42.09721,400——
2016-06-01$33.75$42.07281,400——
2016-05-31$33.17$41.34299,900——
2016-05-27$33.57$41.84400,200——
2016-05-26$33.40$41.63256,300——
2016-05-25$33.77$42.09495,200——
2016-05-24$33.82$42.15279,400——
2016-05-23$33.65$41.94246,600——
2016-05-20$33.48$41.73340,700——
2016-05-19$32.44$40.43562,500——
2016-05-18$32.68$40.73279,500——
2016-05-17$33.37$41.59381,500——
2016-05-16$33.97$42.34479,700——
2016-05-13$33.33$41.54503,200——
2016-05-12$33.60$41.88436,100——
2016-05-11$33.86$42.20658,200——
2016-05-10$33.03$41.17518,000——
2016-05-09$32.54$40.561,020,200——
2016-05-06$33.05$41.19896,300——
2016-05-05$33.61$41.89534,500——
2016-05-04$34.00$42.38475,200——
2016-05-03$34.90$42.48702,100——
2016-05-02$35.43$43.13577,100——
2016-04-29$35.89$43.691,030,600——
2016-04-28$36.29$44.17804,600——
2016-04-27$36.33$44.22599,700——
2016-04-26$35.91$43.71440,300——
2016-04-25$35.24$42.90449,600——
2016-04-22$36.06$43.89582,500——
2016-04-21$34.65$42.18467,600——
2016-04-20$35.35$43.03409,500——
2016-04-19$34.57$42.08394,300——
2016-04-18$33.72$41.05330,900——
2016-04-15$32.74$39.85481,000——
2016-04-14$33.58$40.87368,500——
2016-04-13$33.67$40.98494,200——
2016-04-12$33.78$41.12549,300——
2016-04-11$32.08$39.05474,400——
2016-04-08$32.29$39.30278,000——
2016-04-07$32.30$39.32173,000——
2016-04-06$32.48$39.54265,900——
2016-04-05$31.80$38.71306,400——
2016-04-04$31.87$38.79359,700——
2016-04-01$32.35$39.38407,800——
2016-03-31$33.13$40.33359,900——
2016-03-30$32.87$40.01355,300——
2016-03-29$32.56$39.63416,500——
2016-03-28$32.41$39.45373,400——
2016-03-24$32.26$39.27473,400——
2016-03-23$32.23$39.23437,700——
2016-03-22$33.42$40.68369,200——
2016-03-21$33.50$40.78570,800——
2016-03-18$33.51$40.79729,200——
2016-03-17$33.83$41.18452,500——
2016-03-16$33.53$40.81557,400——
2016-03-15$33.09$40.28247,700——
2016-03-14$32.78$39.90263,900——
2016-03-11$33.26$40.49322,000——
2016-03-10$32.19$39.18415,400——
2016-03-09$32.25$39.26473,800——
2016-03-08$32.58$39.66468,200——
2016-03-07$33.47$40.74681,500——
2016-03-04$32.76$39.88683,700——
2016-03-03$33.00$40.17577,500——
2016-03-02$32.87$40.01969,300——
2016-03-01$30.74$37.421,110,300——
2016-02-29$30.05$36.58902,600——
2016-02-26$30.82$37.52719,300——
2016-02-25$29.18$35.521,113,900——
2016-02-24$30.59$37.241,108,300——
2016-02-23$30.24$36.81741,800——
2016-02-22$30.96$37.69822,500——
2016-02-19$29.52$35.93580,300——
2016-02-18$29.78$36.25622,700——
2016-02-17$29.79$36.261,236,500——
2016-02-16$28.16$34.281,789,200——
2016-02-12$24.14$29.38914,700——
2016-02-11$23.20$28.24718,300——
2016-02-10$23.81$28.98824,800——
2016-02-09$23.51$28.62863,900——
2016-02-08$24.46$29.771,144,600——
2016-02-05$29.13$35.46717,500——
2016-02-04$31.28$38.08331,600——
2016-02-03$30.34$36.931,486,400——
2016-02-02$32.70$38.83545,800——
2016-02-01$33.47$39.74561,000——
2016-01-29$34.01$40.38493,500——
2016-01-28$34.14$40.54893,500——
2016-01-27$33.82$40.16982,200——
2016-01-26$32.65$38.771,064,300——
2016-01-25$30.38$36.071,443,100——
2016-01-22$30.12$35.77904,100——
2016-01-21$28.19$33.471,189,500——
2016-01-20$29.27$34.761,133,700——
2016-01-19$32.15$38.18863,500——
2016-01-15$34.90$41.44691,400——
2016-01-14$34.48$40.94692,200——
2016-01-13$33.19$39.41540,200——
2016-01-12$34.58$41.06958,100——
2016-01-11$35.02$41.58500,000——
2016-01-08$36.69$43.57392,300——
2016-01-07$37.29$44.28486,400——
2016-01-06$38.33$45.51422,200——
2016-01-05$39.54$46.95717,700——
2016-01-04$39.59$47.011,083,100——