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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$30.60$56.21171,800——
2019-12-30$30.44$55.92315,800——
2019-12-27$30.75$56.49152,800——
2019-12-26$30.91$56.78199,500——
2019-12-24$31.10$57.1385,700——
2019-12-23$30.88$56.73303,000——
2019-12-20$30.47$55.981,344,400——
2019-12-19$31.01$56.97229,300——
2019-12-18$31.15$57.22323,900——
2019-12-17$31.11$57.15381,500——
2019-12-16$30.81$56.60249,300——
2019-12-13$30.68$56.36287,600——
2019-12-12$30.21$55.50589,500——
2019-12-11$30.01$55.13429,300——
2019-12-10$30.34$55.74380,300——
2019-12-09$30.50$56.03198,300——
2019-12-06$30.24$55.55248,600——
2019-12-05$30.15$55.39234,200——
2019-12-04$30.31$55.68218,400——
2019-12-03$30.72$56.43227,000——
2019-12-02$30.66$56.32183,000——
2019-11-29$31.15$57.22169,800——
2019-11-27$30.70$56.40336,000——
2019-11-26$31.15$57.22149,200——
2019-11-25$31.32$57.54131,100——
2019-11-22$31.27$57.45237,700——
2019-11-21$31.64$58.13176,300——
2019-11-20$31.50$57.87239,600——
2019-11-19$31.25$57.41265,700——
2019-11-18$31.52$57.90355,800——
2019-11-15$32.35$59.43351,700——
2019-11-14$31.74$58.31139,000——
2019-11-13$31.79$58.40259,500——
2019-11-12$31.32$57.54235,500——
2019-11-11$31.76$58.35216,200——
2019-11-08$31.84$58.49287,600——
2019-11-07$32.41$59.54360,200——
2019-11-06$32.80$60.26210,200——
2019-11-05$32.27$59.28363,000——
2019-11-04$33.00$60.62583,400——
2019-11-01$33.87$60.70630,200——
2019-10-31$33.61$60.24367,900——
2019-10-30$33.38$59.83259,000——
2019-10-29$33.09$59.31222,100——
2019-10-28$32.78$58.75229,100——
2019-10-25$32.74$58.68143,100——
2019-10-24$32.68$58.57167,900——
2019-10-23$32.74$58.68173,200——
2019-10-22$32.31$57.91218,600——
2019-10-21$32.38$58.03184,700——
2019-10-18$32.50$58.25155,100——
2019-10-17$32.14$57.60102,700——
2019-10-16$31.76$56.92153,700——
2019-10-15$31.84$57.07158,600——
2019-10-14$31.61$56.65101,700——
2019-10-11$31.52$56.49142,900——
2019-10-10$31.23$55.97103,800——
2019-10-09$31.12$55.78145,600——
2019-10-08$31.53$56.51122,700——
2019-10-07$31.31$56.12117,900——
2019-10-04$31.25$56.01102,300——
2019-10-03$31.10$55.74130,600——
2019-10-02$31.00$55.56159,200——
2019-10-01$31.13$55.79251,400——
2019-09-30$31.45$56.37143,800——
2019-09-27$31.57$56.58160,200——
2019-09-26$31.09$55.72207,700——
2019-09-25$31.30$56.10260,700——
2019-09-24$31.66$56.74146,900——
2019-09-23$31.98$57.32127,200——
2019-09-20$31.94$57.25164,400——
2019-09-19$31.54$56.53119,600——
2019-09-18$31.45$56.3779,300——
2019-09-17$31.47$56.40197,800——
2019-09-16$31.16$55.85288,700——
2019-09-13$31.42$56.31145,700——
2019-09-12$31.35$56.19139,300——
2019-09-11$31.26$56.03175,900——
2019-09-10$31.43$56.33102,500——
2019-09-09$31.32$56.13158,600——
2019-09-06$31.10$55.74143,600——
2019-09-05$30.74$55.09133,200——
2019-09-04$30.84$55.27376,800——
2019-09-03$30.91$55.40227,000——
2019-08-30$31.37$56.22178,400——
2019-08-29$31.72$56.85216,300——
2019-08-28$31.05$55.65223,000——
2019-08-27$30.75$55.11295,800——
2019-08-26$30.94$55.45250,400——
2019-08-23$30.86$55.31396,700——
2019-08-22$31.00$55.56220,300——
2019-08-21$31.08$55.70209,200——
2019-08-20$30.59$54.83233,500——
2019-08-19$30.60$54.84409,100——
2019-08-16$30.43$54.54285,100——
2019-08-15$29.94$53.66631,700——
2019-08-14$30.52$54.70403,300——
2019-08-13$30.91$55.40365,400——
2019-08-12$30.63$54.90162,100——
2019-08-09$30.63$54.90300,000——
2019-08-08$31.08$55.70670,100——
2019-08-07$31.68$56.78396,000——
2019-08-06$32.45$58.16275,400——
2019-08-05$31.64$56.71580,400——
2019-08-02$33.39$58.36786,200——
2019-08-01$33.52$58.59602,800——
2019-07-31$33.79$59.06410,600——
2019-07-30$33.78$59.05243,500——
2019-07-29$33.97$59.38259,600——
2019-07-26$33.83$59.13180,600——
2019-07-25$33.73$58.96227,600——
2019-07-24$33.62$58.77201,400——
2019-07-23$33.67$58.85239,300——
2019-07-22$33.66$58.84391,400——
2019-07-19$33.39$58.36257,700——
2019-07-18$32.92$57.54288,200——
2019-07-17$33.18$58.00450,900——
2019-07-16$33.55$58.64354,400——
2019-07-15$33.22$58.07412,500——
2019-07-12$32.66$57.09369,300——
2019-07-11$32.45$56.72166,400——
2019-07-10$32.33$56.51192,200——
2019-07-09$32.33$56.51220,500——
2019-07-08$32.39$56.62301,100——
2019-07-05$32.40$56.63253,500——
2019-07-03$32.04$56.00207,100——
2019-07-02$31.88$55.72211,400——
2019-07-01$31.43$54.94255,700——
2019-06-28$31.28$54.68303,300——
2019-06-27$31.44$54.96316,200——
2019-06-26$30.91$54.03229,700——
2019-06-25$30.78$53.80111,400——
2019-06-24$31.12$54.40104,800——
2019-06-21$31.10$54.36234,600——
2019-06-20$30.81$53.85157,700——
2019-06-19$30.97$54.13249,600——
2019-06-18$30.81$53.85193,300——
2019-06-17$30.93$54.06167,000——
2019-06-14$31.15$54.45100,000——
2019-06-13$30.87$53.96136,800——
2019-06-12$30.62$53.5298,300——
2019-06-11$30.90$54.01147,800——
2019-06-10$31.05$54.27153,500——
2019-06-07$30.87$53.96148,800——
2019-06-06$30.89$53.99152,100——
2019-06-05$30.59$53.4787,500——
2019-06-04$30.91$54.03330,700——
2019-06-03$30.31$52.98174,700——
2019-05-31$29.96$52.37150,000——
2019-05-30$30.00$52.44197,500——
2019-05-29$29.78$52.05288,200——
2019-05-28$29.94$52.33120,400——
2019-05-24$30.09$52.6095,900——
2019-05-23$30.19$52.77183,300——
2019-05-22$30.61$53.5098,500——
2019-05-21$30.68$53.63157,100——
2019-05-20$30.35$53.05123,600——
2019-05-17$30.44$53.21186,900——
2019-05-16$30.35$53.05253,200——
2019-05-15$30.31$52.98304,900——
2019-05-14$30.73$53.71234,800——
2019-05-13$30.46$53.24249,600——
2019-05-10$30.60$53.49229,200——
2019-05-09$30.13$52.67247,400——
2019-05-08$29.63$51.79308,000——
2019-05-07$29.79$52.07368,000——
2019-05-06$30.28$52.93340,100——
2019-05-03$31.43$53.49415,100——
2019-05-02$31.18$53.07506,000——
2019-05-01$31.07$52.88318,700——
2019-04-30$30.93$52.64315,500——
2019-04-29$30.71$52.27202,300——
2019-04-26$30.81$52.44224,200——
2019-04-25$30.40$51.74157,400——
2019-04-24$30.59$52.06239,600——
2019-04-23$30.69$52.23243,600——
2019-04-22$30.85$52.51181,600——
2019-04-18$30.29$51.55174,300——
2019-04-17$30.32$51.60198,200——
2019-04-16$30.36$51.67311,800——
2019-04-15$30.84$52.49130,600——
2019-04-12$30.91$52.61201,900——
2019-04-11$30.79$52.40288,100——
2019-04-10$30.51$51.93235,500——
2019-04-09$30.65$52.17442,100——
2019-04-08$30.99$52.75323,200——
2019-04-05$31.15$53.02272,400——
2019-04-04$31.20$53.10173,700——
2019-04-03$31.40$53.44225,800——
2019-04-02$31.66$53.89242,100——
2019-04-01$31.46$53.54201,800——
2019-03-29$31.16$53.03236,900——
2019-03-28$31.10$52.93114,700——
2019-03-27$30.84$52.49213,700——
2019-03-26$30.85$52.51174,200——
2019-03-25$30.68$52.22233,500——
2019-03-22$30.79$52.40209,500——
2019-03-21$30.95$52.68277,000——
2019-03-20$30.71$52.27240,700——
2019-03-19$30.58$52.05219,000——
2019-03-18$30.50$51.91260,500——
2019-03-15$30.22$51.43320,800——
2019-03-14$30.01$51.08147,300——
2019-03-13$29.95$50.97137,000——
2019-03-12$29.90$50.89205,300——
2019-03-11$30.00$51.06199,100——
2019-03-08$29.65$50.46140,300——
2019-03-07$29.56$50.31228,900——
2019-03-06$29.78$50.69137,800——
2019-03-05$29.85$50.80155,100——
2019-03-04$29.98$51.03239,300——
2019-03-01$30.10$51.23193,000——
2019-02-28$29.98$51.03202,800——
2019-02-27$30.10$51.23184,800——
2019-02-26$30.19$51.38278,000——
2019-02-25$30.32$51.60529,400——
2019-02-22$29.86$50.82484,000——
2019-02-21$29.49$50.191,212,900——
2019-02-20$29.85$50.80631,300——
2019-02-19$30.27$51.52351,200——
2019-02-15$30.34$51.64392,700——
2019-02-14$30.15$51.32367,100——
2019-02-13$30.21$51.42595,700——
2019-02-12$30.09$51.21338,200——
2019-02-11$29.44$50.11455,900——
2019-02-08$29.06$49.46205,900——
2019-02-07$29.05$49.44369,900——
2019-02-06$29.37$49.99589,600——
2019-02-05$30.21$51.42565,900——
2019-02-04$31.10$51.531,338,500——
2019-02-01$30.94$51.26470,900——
2019-01-31$30.63$50.75450,600——
2019-01-30$30.65$50.78282,200——
2019-01-29$30.18$50.00316,100——
2019-01-28$30.16$49.97287,600——
2019-01-25$30.49$50.52442,400——
2019-01-24$29.97$49.65325,800——
2019-01-23$29.56$48.97604,000——
2019-01-22$29.21$48.40243,300——
2019-01-18$29.13$48.26179,600——
2019-01-17$29.06$48.15272,700——
2019-01-16$28.99$48.03266,100——
2019-01-15$28.97$48.00283,100——
2019-01-14$28.81$47.73468,700——
2019-01-11$28.24$46.79399,800——
2019-01-10$28.54$47.28373,200——
2019-01-09$28.57$47.33411,900——
2019-01-08$28.31$46.90395,700——
2019-01-07$28.05$46.47421,900——
2019-01-04$27.56$45.66962,500——
2019-01-03$27.22$45.10675,300——
2019-01-02$27.12$44.93363,100——