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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$28.78$59.75218,300——
2020-12-30$28.70$59.58285,800——
2020-12-29$28.39$58.94333,000——
2020-12-28$28.26$58.67316,200——
2020-12-24$28.58$59.3375,000——
2020-12-23$28.72$59.62226,900——
2020-12-22$28.47$59.10184,900——
2020-12-21$28.86$59.91771,500——
2020-12-18$28.99$60.18695,100——
2020-12-17$29.35$60.93662,400——
2020-12-16$29.05$60.31504,500——
2020-12-15$29.78$61.82280,400——
2020-12-14$29.75$61.76342,500——
2020-12-11$30.62$63.57283,800——
2020-12-10$30.26$62.82572,900——
2020-12-09$29.29$60.81340,000——
2020-12-08$29.29$60.81489,500——
2020-12-07$28.89$59.98305,200——
2020-12-04$28.91$60.02351,400——
2020-12-03$28.54$59.25383,000——
2020-12-02$28.16$58.46195,300——
2020-12-01$28.22$58.58229,500——
2020-11-30$27.79$57.69475,800——
2020-11-27$28.81$59.81156,600——
2020-11-25$29.15$60.52287,500——
2020-11-24$29.15$60.52425,300——
2020-11-23$28.75$59.68416,200——
2020-11-20$28.81$59.81260,100——
2020-11-19$28.95$60.10513,000——
2020-11-18$27.95$58.02708,900——
2020-11-17$29.15$60.52867,200——
2020-11-16$28.56$59.29964,800——
2020-11-13$26.98$56.01345,000——
2020-11-12$26.54$55.10444,600——
2020-11-11$27.05$56.16636,500——
2020-11-10$26.11$54.20518,400——
2020-11-09$25.21$52.341,130,000——
2020-11-06$24.91$51.71357,000——
2020-11-05$25.99$53.95480,900——
2020-11-04$26.38$53.05636,900——
2020-11-03$25.62$51.52289,600——
2020-11-02$25.46$51.20403,000——
2020-10-30$25.17$50.62306,400——
2020-10-29$25.12$50.52697,600——
2020-10-28$24.67$49.61417,400——
2020-10-27$25.43$51.14414,700——
2020-10-26$25.11$50.50322,300——
2020-10-23$25.23$50.74675,300——
2020-10-22$25.15$50.58499,900——
2020-10-21$24.84$49.95378,100——
2020-10-20$24.92$50.11137,900——
2020-10-19$24.68$49.63160,600——
2020-10-16$24.82$49.91200,900——
2020-10-15$25.04$50.36245,000——
2020-10-14$24.85$49.97227,000——
2020-10-13$25.19$50.66132,300——
2020-10-12$25.21$50.70250,800——
2020-10-09$25.25$50.78136,600——
2020-10-08$25.36$51.00218,900——
2020-10-07$24.73$49.73185,300——
2020-10-06$24.67$49.61224,000——
2020-10-05$25.07$50.42146,000——
2020-10-02$24.51$49.29250,400——
2020-10-01$24.44$49.15312,500——
2020-09-30$24.39$49.05294,900——
2020-09-29$24.86$49.99435,300——
2020-09-28$24.70$49.67310,300——
2020-09-25$24.32$48.91319,800——
2020-09-24$24.11$48.48388,100——
2020-09-23$24.00$48.26349,500——
2020-09-22$24.95$50.17154,900——
2020-09-21$25.09$50.46293,200——
2020-09-18$25.10$50.48419,100——
2020-09-17$25.14$50.56255,700——
2020-09-16$25.37$51.02285,600——
2020-09-15$25.42$51.12152,100——
2020-09-14$25.72$51.72221,900——
2020-09-11$25.30$50.88240,500——
2020-09-10$24.78$49.83234,100——
2020-09-09$25.05$50.38384,800——
2020-09-08$25.06$50.40319,500——
2020-09-04$25.67$51.62335,900——
2020-09-03$25.91$52.10258,000——
2020-09-02$26.18$52.65259,600——
2020-09-01$25.38$51.04730,000——
2020-08-31$26.53$53.35422,600——
2020-08-28$26.47$53.23212,900——
2020-08-27$26.32$52.93457,100——
2020-08-26$26.32$52.93309,600——
2020-08-25$26.99$54.28219,700——
2020-08-24$27.09$54.48339,600——
2020-08-21$26.94$54.18454,600——
2020-08-20$27.22$54.74592,100——
2020-08-19$27.22$54.74469,000——
2020-08-18$27.30$54.90480,600——
2020-08-17$27.01$54.32479,600——
2020-08-14$26.07$52.43188,000——
2020-08-13$25.68$51.64185,000——
2020-08-12$26.00$52.29177,300——
2020-08-11$25.61$51.50306,700——
2020-08-10$25.94$52.16433,300——
2020-08-07$25.94$52.16376,300——
2020-08-06$26.26$52.81617,300——
2020-08-05$27.45$53.54764,100——
2020-08-04$26.27$51.24366,200——
2020-08-03$25.88$50.48407,500——
2020-07-31$24.82$48.41324,400——
2020-07-30$25.35$49.44247,300——
2020-07-29$25.49$49.72315,100——
2020-07-28$24.54$47.86176,200——
2020-07-27$24.59$47.96284,300——
2020-07-24$24.54$47.86312,500——
2020-07-23$24.78$48.33203,600——
2020-07-22$24.72$48.22158,900——
2020-07-21$24.76$48.29474,900——
2020-07-20$23.59$46.01265,900——
2020-07-17$23.23$45.31319,400——
2020-07-16$23.58$45.99307,000——
2020-07-15$23.71$46.25839,300——
2020-07-14$23.14$45.13495,700——
2020-07-13$23.34$45.52287,000——
2020-07-10$23.76$46.34272,700——
2020-07-09$23.48$45.80408,500——
2020-07-08$23.69$46.21310,900——
2020-07-07$23.40$45.64279,600——
2020-07-06$23.47$45.78353,100——
2020-07-02$23.27$45.39544,800——
2020-07-01$23.26$45.37628,200——
2020-06-30$22.83$44.53878,200——
2020-06-29$23.52$45.88845,700——
2020-06-26$24.33$47.46297,100——
2020-06-25$24.77$48.31433,100——
2020-06-24$25.46$49.66362,600——
2020-06-23$26.49$51.67310,000——
2020-06-22$26.20$51.101,694,600——
2020-06-19$26.33$51.36652,300——
2020-06-18$26.33$51.36255,000——
2020-06-17$26.02$50.75184,600——
2020-06-16$26.47$51.63397,800——
2020-06-15$25.71$50.15944,400——
2020-06-12$24.88$48.53616,100——
2020-06-11$24.21$47.221,010,100——
2020-06-10$26.20$51.10417,000——
2020-06-09$26.75$52.18454,300——
2020-06-08$27.00$52.66339,300——
2020-06-05$26.32$51.34628,700——
2020-06-04$26.65$51.98250,000——
2020-06-03$26.67$52.02294,700——
2020-06-02$26.37$51.43936,300——
2020-06-01$25.55$49.83785,600——
2020-05-29$25.80$50.32508,400——
2020-05-28$25.43$49.60253,100——
2020-05-27$25.55$49.83367,100——
2020-05-26$25.13$49.02490,500——
2020-05-22$25.42$49.58271,500——
2020-05-21$25.29$49.331,159,500——
2020-05-20$25.22$49.19719,800——
2020-05-19$24.48$47.75535,300——
2020-05-18$23.85$46.52467,200——
2020-05-15$23.67$46.17657,400——
2020-05-14$22.76$44.39392,200——
2020-05-13$22.06$43.03715,500——
2020-05-12$23.91$46.64967,500——
2020-05-11$24.67$48.12820,300——
2020-05-08$23.84$46.501,285,500——
2020-05-07$22.71$44.30902,000——
2020-05-06$23.46$45.76627,900——
2020-05-05$24.99$47.13704,700——
2020-05-04$24.44$46.09655,600——
2020-05-01$24.27$45.77650,600——
2020-04-30$24.82$46.81786,900——
2020-04-29$24.79$46.751,128,200——
2020-04-28$23.78$44.85908,200——
2020-04-27$23.60$44.51799,900——
2020-04-24$22.67$42.761,171,200——
2020-04-23$23.07$43.511,002,200——
2020-04-22$23.05$43.471,464,700——
2020-04-21$21.07$39.74879,300——
2020-04-20$20.17$38.041,954,000——
2020-04-17$20.21$38.121,060,800——
2020-04-16$18.88$35.61626,200——
2020-04-15$19.07$35.97657,000——
2020-04-14$19.02$35.871,130,800——
2020-04-13$17.88$33.721,481,600——
2020-04-09$17.85$33.671,297,500——
2020-04-08$16.62$31.35950,900——
2020-04-07$16.06$30.291,157,000——
2020-04-06$16.06$30.291,188,400——
2020-04-03$14.72$27.76908,100——
2020-04-02$14.81$27.93693,000——
2020-04-01$14.35$27.06611,900——
2020-03-31$15.64$29.50673,200——
2020-03-30$14.80$27.911,162,900——
2020-03-27$15.62$29.46852,800——
2020-03-26$16.00$30.181,372,300——
2020-03-25$14.12$26.631,712,800——
2020-03-24$13.73$25.891,467,500——
2020-03-23$13.22$24.931,073,900——
2020-03-20$15.29$28.841,558,600——
2020-03-19$15.00$28.291,311,900——
2020-03-18$11.93$22.502,247,900——
2020-03-17$15.33$28.911,339,700——
2020-03-16$15.54$29.312,236,700——
2020-03-13$19.00$35.831,565,300——
2020-03-12$17.28$32.591,921,700——
2020-03-11$22.55$42.53963,700——
2020-03-10$24.86$46.89758,100——
2020-03-09$22.00$41.491,807,600——
2020-03-06$26.26$49.53894,100——
2020-03-05$27.97$52.75435,900——
2020-03-04$28.65$54.03295,200——
2020-03-03$28.05$52.90531,100——
2020-03-02$28.41$53.58698,700——
2020-02-28$27.03$50.981,019,500——
2020-02-27$27.33$51.541,005,700——
2020-02-26$29.48$55.60536,000——
2020-02-25$29.35$55.35694,200——
2020-02-24$30.71$57.92472,800——
2020-02-21$31.04$58.54273,800——
2020-02-20$30.71$57.92600,300——
2020-02-19$30.28$57.11345,500——
2020-02-18$30.62$57.75285,400——
2020-02-14$30.94$58.35273,800——
2020-02-13$30.92$58.32164,300——
2020-02-12$31.08$58.62172,400——
2020-02-11$30.73$57.96263,500——
2020-02-10$30.20$56.96495,200——
2020-02-07$31.12$58.69292,900——
2020-02-06$31.35$59.13526,900——
2020-02-05$31.84$58.49575,300——
2020-02-04$31.78$58.38319,900——
2020-02-03$31.62$58.09284,300——
2020-01-31$31.11$57.15246,000——
2020-01-30$31.43$57.74377,400——
2020-01-29$31.67$58.18301,300——
2020-01-28$31.09$57.11372,600——
2020-01-27$31.57$58.00191,900——
2020-01-24$31.54$57.94237,400——
2020-01-23$32.11$58.99163,600——
2020-01-22$31.96$58.71370,600——
2020-01-21$32.35$59.43464,900——
2020-01-17$32.58$59.85582,300——
2020-01-16$32.13$59.03275,200——
2020-01-15$32.20$59.15357,500——
2020-01-14$32.11$58.99350,800——
2020-01-13$31.53$57.92319,300——
2020-01-10$31.30$57.50266,400——
2020-01-09$31.34$57.57201,800——
2020-01-08$31.51$57.89247,900——
2020-01-07$31.43$57.74161,800——
2020-01-06$31.38$57.65276,300——
2020-01-03$30.98$56.91191,000——
2020-01-02$30.82$56.62240,600——