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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$59.93$157.91381,300——
2023-12-28$62.45$164.55525,600——
2023-12-27$61.96$163.26254,100——
2023-12-26$60.45$159.28210,200——
2023-12-22$59.56$156.93301,800——
2023-12-21$59.37$156.431,819,900——
2023-12-20$59.20$155.981,485,500——
2023-12-19$58.42$153.931,597,300——
2023-12-18$56.72$149.451,010,200——
2023-12-15$56.44$148.7113,301,300——
2023-12-14$54.65$144.001,463,400——
2023-12-13$53.85$141.89758,700——
2023-12-12$53.18$140.12522,500——
2023-12-11$53.41$140.73968,000——
2023-12-08$53.71$141.52876,300——
2023-12-07$52.57$138.52302,200——
2023-12-06$52.46$138.23305,900——
2023-12-05$52.98$139.60374,200——
2023-12-04$53.22$140.23433,300——
2023-12-01$53.85$141.89381,700——
2023-11-30$54.66$144.02440,500——
2023-11-29$54.73$144.21520,900——
2023-11-28$54.24$142.92357,600——
2023-11-27$53.76$141.65192,000——
2023-11-24$53.36$140.60137,500——
2023-11-22$53.15$140.04355,500——
2023-11-21$53.02$139.70418,800——
2023-11-20$53.59$141.20470,500——
2023-11-17$54.95$144.79467,800——
2023-11-16$53.76$141.65430,600——
2023-11-15$54.08$142.49345,500——
2023-11-14$53.93$142.10209,500——
2023-11-13$53.59$141.20290,600——
2023-11-10$53.24$140.28294,300——
2023-11-09$53.17$140.10149,100——
2023-11-08$52.86$139.28205,800——
2023-11-07$53.62$141.28402,700——
2023-11-06$53.24$140.28212,900——
2023-11-03$53.65$141.36598,200——
2023-11-02$52.82$139.17453,600——
2023-11-01$51.16$134.80469,400——
2023-10-31$50.19$132.24276,600——
2023-10-30$49.75$131.09295,200——
2023-10-27$49.21$129.66350,300——
2023-10-26$51.29$132.92313,200——
2023-10-25$51.28$132.90278,800——
2023-10-24$50.98$132.12253,600——
2023-10-23$50.50$130.88331,700——
2023-10-20$50.62$131.19246,900——
2023-10-19$50.92$131.97238,900——
2023-10-18$51.25$132.82451,700——
2023-10-17$50.88$131.86219,200——
2023-10-16$50.42$130.67344,400——
2023-10-13$50.54$130.98269,600——
2023-10-12$50.53$130.95341,300——
2023-10-11$50.31$130.38462,300——
2023-10-10$50.86$131.81494,900——
2023-10-09$49.72$128.86303,200——
2023-10-06$48.38$125.38241,500——
2023-10-05$47.56$123.26236,800——
2023-10-04$47.03$121.88226,600——
2023-10-03$47.94$124.24328,300——
2023-10-02$47.83$123.96612,800——
2023-09-29$48.95$126.86869,600——
2023-09-28$51.22$132.741,934,200——
2023-09-27$47.31$122.61207,500——
2023-09-26$46.47$120.43203,300——
2023-09-25$47.42$122.89231,800——
2023-09-22$47.20$122.32831,100——
2023-09-21$47.46$123.00214,200——
2023-09-20$47.82$123.93413,600——
2023-09-19$47.41$122.87424,500——
2023-09-18$46.47$120.43104,800——
2023-09-15$46.09$119.45192,700——
2023-09-14$46.30$119.99133,900——
2023-09-13$45.38$117.61156,400——
2023-09-12$45.18$117.09128,200——
2023-09-11$44.51$115.35100,200——
2023-09-08$44.94$116.47107,300——
2023-09-07$45.30$117.4089,600——
2023-09-06$45.85$118.8373,400——
2023-09-05$46.27$119.91100,200——
2023-09-01$46.64$120.87140,700——
2023-08-31$45.96$119.11121,100——
2023-08-30$45.84$118.80138,900——
2023-08-29$45.42$117.71177,400——
2023-08-28$44.83$116.18139,400——
2023-08-25$44.75$115.9857,000——
2023-08-24$44.49$115.3062,100——
2023-08-23$44.55$115.46104,200——
2023-08-22$44.53$115.41119,700——
2023-08-21$44.95$116.49153,600——
2023-08-18$44.94$116.47164,100——
2023-08-17$44.49$115.30130,800——
2023-08-16$44.01$114.06140,300——
2023-08-15$44.28$114.76492,300——
2023-08-14$44.66$115.74104,000——
2023-08-11$45.12$116.93179,200——
2023-08-10$45.85$116.64203,900——
2023-08-09$45.72$116.31182,200——
2023-08-08$46.07$117.20147,900——
2023-08-07$45.52$115.80173,700——
2023-08-04$44.99$114.46186,900——
2023-08-03$44.94$114.33173,800——
2023-08-02$45.69$116.24141,300——
2023-08-01$45.81$116.54103,600——
2023-07-31$45.84$116.62118,500——
2023-07-28$45.41$115.5269,400——
2023-07-27$45.23$115.07110,200——
2023-07-26$45.28$115.19119,300——
2023-07-25$45.12$114.7970,400——
2023-07-24$44.93$114.30101,600——
2023-07-21$44.78$113.9298,100——
2023-07-20$44.97$114.4192,900——
2023-07-19$44.66$113.6269,800——
2023-07-18$44.32$112.7598,000——
2023-07-17$44.32$112.7571,200——
2023-07-14$44.52$113.26127,500——
2023-07-13$44.67$113.64144,700——
2023-07-12$44.35$112.83143,700——
2023-07-11$43.89$111.6699,300——
2023-07-10$43.53$110.74300,500——
2023-07-07$43.31$110.1890,900——
2023-07-06$43.50$110.67191,200——
2023-07-05$43.47$110.5977,000——
2023-07-03$43.77$111.3540,500——
2023-06-30$43.56$110.82117,000——
2023-06-29$43.66$111.0756,700——
2023-06-28$43.52$110.7279,700——
2023-06-27$43.28$110.1180,600——
2023-06-26$43.48$110.6196,500——
2023-06-23$43.22$109.95152,800——
2023-06-22$43.40$110.4177,500——
2023-06-21$43.80$111.43120,800——
2023-06-20$44.34$112.80169,500——
2023-06-16$44.98$114.43270,000——
2023-06-15$45.15$114.86455,300——
2023-06-14$45.20$114.99524,400——
2023-06-13$44.64$113.57214,800——
2023-06-12$44.63$113.54191,800——
2023-06-09$44.24$112.55172,600——
2023-06-08$44.12$112.24117,700——
2023-06-07$44.33$112.78116,000——
2023-06-06$44.04$112.04109,800——
2023-06-05$43.85$111.56119,200——
2023-06-02$44.04$112.04124,900——
2023-06-01$42.94$109.24119,600——
2023-05-31$42.99$109.37174,400——
2023-05-30$42.84$108.99160,600——
2023-05-26$42.70$108.63133,400——
2023-05-25$43.06$109.55113,300——
2023-05-24$43.84$111.5374,800——
2023-05-23$44.31$112.73173,700——
2023-05-22$44.41$112.98204,400——
2023-05-19$44.08$112.14107,100——
2023-05-18$44.22$112.50141,500——
2023-05-17$43.50$110.67166,500——
2023-05-16$43.20$109.90151,300——
2023-05-15$44.27$112.62152,600——
2023-05-12$43.73$111.2588,000——
2023-05-11$43.53$110.7489,400——
2023-05-10$43.32$110.21143,900——
2023-05-09$43.65$111.0585,300——
2023-05-08$43.64$111.02148,800——
2023-05-05$43.75$111.30226,800——
2023-05-04$44.19$110.28220,900——
2023-05-03$44.78$111.75276,200——
2023-05-02$46.01$114.82280,000——
2023-05-01$46.03$114.87307,900——
2023-04-28$45.44$113.40143,400——
2023-04-27$44.97$112.23133,700——
2023-04-26$44.44$110.90119,600——
2023-04-25$45.01$112.33114,400——
2023-04-24$45.51$113.5785,000——
2023-04-21$45.27$112.97105,200——
2023-04-20$44.92$112.10179,000——
2023-04-19$44.91$112.08106,400——
2023-04-18$45.53$113.6293,600——
2023-04-17$45.92$114.60126,800——
2023-04-14$45.65$113.92109,400——
2023-04-13$45.36$113.2095,700——
2023-04-12$45.18$112.75139,600——
2023-04-11$44.55$111.1863,100——
2023-04-10$43.94$109.65367,500——
2023-04-06$44.05$109.9383,400——
2023-04-05$44.43$110.8877,500——
2023-04-04$44.11$110.08107,400——
2023-04-03$44.75$111.68254,100——
2023-03-31$43.89$109.53106,600——
2023-03-30$43.69$109.0393,900——
2023-03-29$43.37$108.23126,800——
2023-03-28$43.06$107.46143,300——
2023-03-27$42.64$106.41141,200——
2023-03-24$41.86$104.46127,100——
2023-03-23$41.57$103.74125,300——
2023-03-22$41.98$104.76171,500——
2023-03-21$42.57$106.24184,500——
2023-03-20$41.44$103.42258,400——
2023-03-17$41.60$103.82264,100——
2023-03-16$41.92$104.61234,100——
2023-03-15$41.91$104.59360,100——
2023-03-14$43.25$107.93192,300——
2023-03-13$43.18$107.76277,900——
2023-03-10$44.72$111.60169,200——
2023-03-09$44.80$111.80491,700——
2023-03-08$44.31$110.58243,100——
2023-03-07$45.16$112.70123,900——
2023-03-06$46.03$114.87133,800——
2023-03-03$45.42$113.35267,900——
2023-03-02$45.54$113.65263,000——
2023-03-01$45.35$113.17472,600——
2023-02-28$45.48$113.50129,300——
2023-02-27$45.66$113.95358,200——
2023-02-24$47.02$117.34165,700——
2023-02-23$47.31$118.06296,300——
2023-02-22$47.07$117.47383,000——
2023-02-21$46.59$116.27321,100——
2023-02-17$46.47$115.97241,000——
2023-02-16$47.04$117.39267,100——
2023-02-15$47.20$117.79300,500——
2023-02-14$47.06$117.44433,700——
2023-02-13$46.93$117.12223,300——
2023-02-10$46.81$116.82191,700——
2023-02-09$46.18$115.24299,800——
2023-02-08$46.56$116.19408,000——
2023-02-07$47.15$117.67219,800——
2023-02-06$47.36$118.19301,500——
2023-02-03$48.09$117.95526,900——
2023-02-02$47.66$116.90544,400——
2023-02-01$47.53$116.58254,900——
2023-01-31$47.73$117.07269,200——
2023-01-30$47.36$116.16275,300——
2023-01-27$47.39$116.23316,000——
2023-01-26$46.94$115.13362,400——
2023-01-25$46.16$113.22367,000——
2023-01-24$45.59$111.82488,800——
2023-01-23$45.70$112.09658,100——
2023-01-20$45.68$112.04141,700——
2023-01-19$45.10$110.62111,300——
2023-01-18$45.21$110.89130,500——
2023-01-17$45.00$110.37271,500——
2023-01-13$45.44$111.45206,300——
2023-01-12$44.78$109.83162,300——
2023-01-11$44.57$109.32208,700——
2023-01-10$44.25$108.53237,300——
2023-01-09$43.80$107.43156,600——
2023-01-06$43.88$107.62266,200——
2023-01-05$43.43$106.52384,800——
2023-01-04$42.87$105.15142,800——
2023-01-03$42.95$105.34136,800——