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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$40.83$92.77165,400——
2021-12-30$40.48$91.97176,700——
2021-12-29$40.30$91.56194,500——
2021-12-28$39.97$90.81205,300——
2021-12-27$39.83$90.49263,100——
2021-12-23$39.11$88.86127,500——
2021-12-22$38.82$88.20110,800——
2021-12-21$38.54$87.56193,600——
2021-12-20$37.70$85.65233,400——
2021-12-17$38.16$86.70163,700——
2021-12-16$38.06$86.47326,100——
2021-12-15$37.57$85.36381,700——
2021-12-14$37.47$85.13200,800——
2021-12-13$37.78$85.84233,400——
2021-12-10$38.05$86.45136,600——
2021-12-09$37.55$85.31476,400——
2021-12-08$38.02$86.38283,800——
2021-12-07$38.21$86.81497,100——
2021-12-06$38.12$86.61327,200——
2021-12-03$38.14$86.65155,500——
2021-12-02$38.31$87.04244,600——
2021-12-01$37.87$86.04360,600——
2021-11-30$38.39$87.22586,200——
2021-11-29$39.51$89.77367,400——
2021-11-26$40.37$91.72253,800——
2021-11-24$41.04$93.24157,000——
2021-11-23$40.71$92.49237,100——
2021-11-22$39.85$90.54312,800——
2021-11-19$39.96$90.79268,100——
2021-11-18$40.13$91.18231,500——
2021-11-17$39.87$90.58417,200——
2021-11-16$39.96$90.79348,200——
2021-11-15$39.98$90.83187,500——
2021-11-12$40.30$91.56134,400——
2021-11-11$39.94$90.74176,400——
2021-11-10$39.41$89.54199,800——
2021-11-09$39.81$90.45366,600——
2021-11-08$40.12$91.15597,200——
2021-11-05$39.70$90.20528,700——
2021-11-04$40.09$91.08590,000——
2021-11-03$41.45$92.30524,900——
2021-11-02$41.60$92.63420,900——
2021-11-01$41.45$92.30448,600——
2021-10-29$40.49$90.16370,100——
2021-10-28$40.80$90.85306,200——
2021-10-27$41.04$91.38657,500——
2021-10-26$41.35$92.08467,200——
2021-10-25$41.60$92.63264,500——
2021-10-22$41.74$92.94509,800——
2021-10-21$41.58$92.59374,900——
2021-10-20$42.00$93.52264,100——
2021-10-19$42.07$93.68357,200——
2021-10-18$41.84$93.17429,800——
2021-10-15$41.60$92.63430,200——
2021-10-14$41.86$93.21731,800——
2021-10-13$40.13$89.36376,600——
2021-10-12$39.68$88.36329,100——
2021-10-11$39.50$87.96605,400——
2021-10-08$38.70$86.17418,800——
2021-10-07$38.09$84.82231,800——
2021-10-06$38.01$84.64291,900——
2021-10-05$38.01$84.64486,800——
2021-10-04$38.00$84.62415,400——
2021-10-01$37.34$83.15371,100——
2021-09-30$37.32$83.10404,000——
2021-09-29$37.26$82.97259,200——
2021-09-28$37.26$82.97242,700——
2021-09-27$37.55$83.61237,200——
2021-09-24$37.25$82.95415,400——
2021-09-23$37.41$83.30302,500——
2021-09-22$37.30$83.06265,000——
2021-09-21$37.01$82.41230,900——
2021-09-20$36.90$82.17320,000——
2021-09-17$37.01$82.41403,900——
2021-09-16$37.30$83.06186,000——
2021-09-15$37.19$82.81254,100——
2021-09-14$36.93$82.23189,000——
2021-09-13$37.10$82.61237,700——
2021-09-10$36.94$82.26125,200——
2021-09-09$37.10$82.61228,700——
2021-09-08$36.58$81.45355,200——
2021-09-07$37.12$82.66282,000——
2021-09-03$37.59$83.70153,200——
2021-09-02$37.26$82.97130,000——
2021-09-01$36.91$82.19164,800——
2021-08-31$36.80$81.94284,500——
2021-08-30$37.27$82.99126,600——
2021-08-27$37.23$82.90125,800——
2021-08-26$37.10$82.61131,900——
2021-08-25$37.20$82.83139,200——
2021-08-24$36.79$81.92194,300——
2021-08-23$37.22$82.88320,500——
2021-08-20$36.45$81.16220,600——
2021-08-19$36.16$80.52421,300——
2021-08-18$36.42$81.10224,900——
2021-08-17$36.59$81.48235,000——
2021-08-16$36.57$81.43522,000——
2021-08-13$36.91$82.19153,100——
2021-08-12$37.03$82.46185,800——
2021-08-11$37.04$82.48229,000——
2021-08-10$36.50$81.28227,300——
2021-08-09$36.11$80.41351,100——
2021-08-06$37.02$82.43230,800——
2021-08-05$37.46$83.41582,800——
2021-08-04$38.67$84.27507,100——
2021-08-03$38.80$84.55459,800——
2021-08-02$38.07$82.96619,900——
2021-07-30$38.01$82.83320,400——
2021-07-29$38.08$82.98204,400——
2021-07-28$37.85$82.48554,100——
2021-07-27$37.22$81.11405,400——
2021-07-26$38.09$83.00330,200——
2021-07-23$37.34$81.37277,700——
2021-07-22$36.64$79.84167,800——
2021-07-21$36.31$79.13334,400——
2021-07-20$35.70$77.80356,700——
2021-07-19$35.09$76.47569,900——
2021-07-16$36.35$79.21230,600——
2021-07-15$36.32$79.15326,400——
2021-07-14$36.95$80.52257,400——
2021-07-13$37.00$80.63244,800——
2021-07-12$37.15$80.96211,200——
2021-07-09$37.43$81.57263,700——
2021-07-08$37.58$81.89164,200——
2021-07-07$37.78$82.33228,800——
2021-07-06$37.90$82.59265,600——
2021-07-02$38.08$82.98306,600——
2021-07-01$37.57$81.87280,400——
2021-06-30$37.70$82.15166,200——
2021-06-29$37.10$80.85152,300——
2021-06-28$36.85$80.30293,400——
2021-06-25$37.49$81.70220,700——
2021-06-24$37.81$82.39167,200——
2021-06-23$38.12$83.07137,700——
2021-06-22$38.14$83.11244,900——
2021-06-21$37.92$82.63220,100——
2021-06-18$36.88$80.37470,500——
2021-06-17$38.08$82.98595,900——
2021-06-16$38.07$82.96318,300——
2021-06-15$37.95$82.70311,900——
2021-06-14$38.17$83.18310,100——
2021-06-11$38.32$83.51207,600——
2021-06-10$37.87$82.52321,600——
2021-06-09$37.28$81.24364,100——
2021-06-08$36.95$80.52223,700——
2021-06-07$36.85$80.30231,500——
2021-06-04$36.45$79.43253,000——
2021-06-03$36.74$80.06482,900——
2021-06-02$36.24$78.97411,400——
2021-06-01$35.58$77.53240,000——
2021-05-28$35.04$76.36212,400——
2021-05-27$34.92$76.10375,800——
2021-05-26$35.25$76.82237,000——
2021-05-25$35.50$77.36268,600——
2021-05-24$36.18$78.84422,500——
2021-05-21$35.92$78.28440,400——
2021-05-20$35.68$77.75310,200——
2021-05-19$35.44$77.23509,600——
2021-05-18$35.32$76.97408,200——
2021-05-17$35.36$77.06310,900——
2021-05-14$35.13$76.55343,900——
2021-05-13$34.87$75.99329,900——
2021-05-12$34.64$75.49398,900——
2021-05-11$34.83$75.90592,600——
2021-05-10$35.51$77.38579,600——
2021-05-07$36.09$76.851,612,900——
2021-05-06$35.93$76.511,295,400——
2021-05-05$36.64$78.02761,300——
2021-05-04$36.16$76.99630,500——
2021-05-03$35.66$75.93485,200——
2021-04-30$35.10$74.74433,700——
2021-04-29$35.01$74.55695,000——
2021-04-28$34.48$73.42681,300——
2021-04-27$33.92$72.23474,500——
2021-04-26$33.74$71.84518,900——
2021-04-23$33.58$71.50350,200——
2021-04-22$33.65$71.65390,300——
2021-04-21$33.73$71.82410,100——
2021-04-20$33.72$71.80186,700——
2021-04-19$33.61$71.57460,800——
2021-04-16$33.82$72.01208,000——
2021-04-15$33.61$71.57318,400——
2021-04-14$32.93$70.12254,900——
2021-04-13$32.88$70.01148,200——
2021-04-12$32.97$70.20207,800——
2021-04-09$32.94$70.14242,500——
2021-04-08$33.09$70.46168,900——
2021-04-07$33.03$70.33251,400——
2021-04-06$32.74$69.71274,400——
2021-04-05$32.52$69.24263,500——
2021-04-01$32.44$69.07336,700——
2021-03-31$31.84$67.80389,100——
2021-03-30$32.20$68.56138,500——
2021-03-29$32.59$69.39679,200——
2021-03-26$32.37$68.92940,400——
2021-03-25$31.78$67.67274,700——
2021-03-24$31.49$67.05245,600——
2021-03-23$31.09$66.20430,600——
2021-03-22$31.09$66.20507,500——
2021-03-19$31.37$66.80477,500——
2021-03-18$31.28$66.60427,700——
2021-03-17$32.15$68.46504,200——
2021-03-16$32.15$68.46561,900——
2021-03-15$32.51$69.22346,300——
2021-03-12$32.33$68.84278,300——
2021-03-11$32.06$68.26462,600——
2021-03-10$31.81$67.73373,800——
2021-03-09$31.35$66.75640,100——
2021-03-08$31.59$67.26400,000——
2021-03-05$31.39$66.84436,100——
2021-03-04$31.56$67.20593,700——
2021-03-03$31.44$66.94292,900——
2021-03-02$31.56$67.20273,500——
2021-03-01$31.41$66.88436,000——
2021-02-26$30.60$65.16725,000——
2021-02-25$31.31$66.67510,800——
2021-02-24$31.92$67.97983,000——
2021-02-23$31.35$66.75443,500——
2021-02-22$31.01$66.03353,400——
2021-02-19$31.00$66.01443,300——
2021-02-18$30.58$65.11810,500——
2021-02-17$31.78$67.67775,600——
2021-02-16$31.76$67.63449,600——
2021-02-12$31.59$67.26220,600——
2021-02-11$31.80$67.71338,600——
2021-02-10$32.36$68.90362,500——
2021-02-09$32.47$69.14411,800——
2021-02-08$32.73$69.69802,600——
2021-02-05$32.33$68.84522,100——
2021-02-04$33.00$68.51915,100——
2021-02-03$32.61$67.70644,200——
2021-02-02$31.98$66.39674,700——
2021-02-01$31.87$66.161,026,200——
2021-01-29$31.28$64.94476,400——
2021-01-28$30.69$63.71253,700——
2021-01-27$30.31$62.92424,400——
2021-01-26$30.75$63.84470,900——
2021-01-25$30.97$64.29339,900——
2021-01-22$30.97$64.29498,400——
2021-01-21$31.00$64.36451,600——
2021-01-20$30.79$63.92343,300——
2021-01-19$30.51$63.34533,900——
2021-01-15$30.24$62.78335,600——
2021-01-14$30.21$62.72769,100——
2021-01-13$29.89$62.05284,600——
2021-01-12$29.88$62.03334,000——
2021-01-11$29.43$61.10561,000——
2021-01-08$28.76$59.71510,600——
2021-01-07$28.85$59.89414,000——
2021-01-06$28.96$60.12593,800——
2021-01-05$29.20$60.62377,800——
2021-01-04$28.61$59.39320,500——