NYSE - Delayed Quote USD

Sunoco LP (SUN)

56.38 -0.26 (-0.46%)
At close: April 24 at 4:00 PM EDT
56.56 +0.18 (+0.32%)
After hours: April 24 at 6:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 56.63 56.63 55.58 56.38 56.38 323,700
Apr 23, 2024 55.73 56.69 55.54 56.64 56.64 274,700
Apr 22, 2024 55.50 56.17 55.39 55.90 55.90 538,100
Apr 19, 2024 54.37 56.19 54.29 55.50 55.50 422,500
Apr 18, 2024 54.11 55.12 53.82 54.37 54.37 574,200
Apr 17, 2024 51.61 54.11 51.12 54.00 54.00 737,200
Apr 16, 2024 51.78 51.95 50.74 51.13 51.13 536,100
Apr 15, 2024 53.51 54.10 51.71 51.78 51.78 456,900
Apr 12, 2024 54.30 54.80 52.94 53.35 53.35 675,100
Apr 11, 2024 54.36 54.44 53.68 54.11 54.11 513,200
Apr 10, 2024 56.65 56.77 54.10 54.53 54.53 684,900
Apr 9, 2024 57.76 57.76 56.60 56.66 56.66 479,900
Apr 8, 2024 58.07 58.34 57.30 57.62 57.62 325,600
Apr 5, 2024 58.99 59.07 58.04 58.11 58.11 253,800
Apr 4, 2024 59.75 60.00 58.66 58.99 58.99 286,400
Apr 3, 2024 60.25 60.44 59.57 59.74 59.74 342,600
Apr 2, 2024 60.21 60.38 59.76 60.13 60.13 163,300
Apr 1, 2024 60.16 60.61 59.84 59.99 59.99 206,800
Mar 28, 2024 60.00 60.54 59.76 60.29 60.29 254,900
Mar 27, 2024 60.51 60.86 59.80 60.15 60.15 358,600
Mar 26, 2024 61.15 61.20 60.48 60.52 60.52 197,100
Mar 25, 2024 62.48 62.55 60.69 61.06 61.06 236,400
Mar 22, 2024 61.98 62.20 61.73 61.74 61.74 146,300
Mar 21, 2024 61.86 62.35 61.51 62.35 62.35 156,200
Mar 20, 2024 61.39 61.80 61.11 61.73 61.73 306,600
Mar 19, 2024 61.28 61.94 61.02 61.51 61.51 164,400
Mar 18, 2024 61.05 61.49 61.05 61.39 61.39 177,500
Mar 15, 2024 60.64 61.67 60.62 61.01 61.01 243,100
Mar 14, 2024 62.81 62.81 60.35 60.64 60.64 373,800
Mar 13, 2024 63.00 63.66 62.08 62.48 62.48 235,300
Mar 12, 2024 63.03 63.12 62.45 62.89 62.89 387,700
Mar 11, 2024 62.25 63.55 62.23 63.13 63.13 141,700
Mar 8, 2024 63.61 63.61 62.73 63.14 63.14 224,600
Mar 7, 2024 64.06 64.42 62.90 63.50 63.50 356,500
Mar 6, 2024 62.73 64.89 62.67 64.19 64.19 571,900
Mar 5, 2024 61.38 63.10 61.37 62.46 62.46 317,500
Mar 4, 2024 60.27 61.86 60.27 61.54 61.54 190,000
Mar 1, 2024 61.50 62.06 61.45 61.80 61.80 172,900
Feb 29, 2024 60.44 61.42 60.44 61.38 61.38 122,900
Feb 28, 2024 61.26 61.73 60.10 60.13 60.13 232,800
Feb 27, 2024 60.00 61.56 59.59 61.54 61.54 217,400
Feb 26, 2024 61.08 61.68 60.59 60.59 60.59 235,500
Feb 23, 2024 61.80 62.06 61.06 61.07 61.07 246,300
Feb 22, 2024 62.80 62.90 61.79 62.11 62.11 278,200
Feb 21, 2024 62.40 63.41 62.40 62.78 62.78 378,700
Feb 20, 2024 62.00 63.20 61.55 63.20 63.20 467,400
Feb 16, 2024 62.01 62.78 62.00 62.53 62.53 326,200
Feb 15, 2024 61.49 62.82 61.17 62.16 62.16 381,900
Feb 14, 2024 60.19 61.24 59.12 61.15 61.15 409,800
Feb 13, 2024 61.06 62.02 60.51 60.51 60.51 490,400
Feb 12, 2024 60.47 61.45 60.22 61.16 61.16 275,200
Feb 9, 2024 60.90 61.18 59.97 60.76 60.76 307,500
Feb 8, 2024 59.96 60.97 59.67 60.65 60.65 4,798,800
Feb 7, 2024 60.01 60.89 59.86 60.22 60.22 437,000
Feb 6, 2024 0.84 Dividend
Feb 6, 2024 60.12 60.49 59.47 59.78 59.78 447,900
Feb 5, 2024 60.35 61.69 60.34 61.15 60.31 851,500
Feb 2, 2024 59.69 60.70 59.30 60.25 59.42 508,900
Feb 1, 2024 59.47 60.61 59.39 59.57 58.75 701,100
Jan 31, 2024 59.23 59.97 58.96 59.47 58.65 628,700
Jan 30, 2024 59.80 59.80 58.35 58.65 57.84 553,400
Jan 29, 2024 59.43 59.95 59.15 59.86 59.04 532,000
Jan 26, 2024 57.00 58.30 56.20 58.25 57.45 474,000
Jan 25, 2024 55.44 56.67 55.08 56.44 55.66 661,100
Jan 24, 2024 57.38 57.38 54.83 54.85 54.09 1,003,500
Jan 23, 2024 56.93 57.40 55.88 55.88 55.11 1,167,000
Jan 22, 2024 55.99 57.58 53.68 56.74 55.96 2,436,600
Jan 19, 2024 60.12 60.40 59.09 59.46 58.64 314,600
Jan 18, 2024 61.43 61.65 60.11 60.49 59.66 183,100
Jan 17, 2024 61.92 62.19 60.67 61.08 60.24 227,600
Jan 16, 2024 60.89 62.97 60.88 62.19 61.33 449,100
Jan 12, 2024 59.58 60.95 59.30 60.89 60.05 207,800
Jan 11, 2024 57.73 59.45 57.64 59.44 58.62 352,400
Jan 10, 2024 58.60 58.97 57.90 58.02 57.22 172,800
Jan 9, 2024 57.70 59.00 57.60 58.51 57.70 254,000
Jan 8, 2024 58.25 58.75 57.67 57.67 56.88 204,900
Jan 5, 2024 57.72 58.70 57.50 58.65 57.84 284,900
Jan 4, 2024 58.28 59.29 57.50 57.57 56.78 309,000
Jan 3, 2024 57.00 58.36 56.73 58.21 57.41 290,900
Jan 2, 2024 60.00 60.47 56.61 56.91 56.13 711,300
Dec 29, 2023 62.46 62.96 59.68 59.93 59.10 381,300
Dec 28, 2023 61.65 63.96 61.30 62.45 61.59 525,600
Dec 27, 2023 60.45 62.09 60.23 61.96 61.11 254,100
Dec 26, 2023 60.00 60.88 59.18 60.45 59.62 210,200
Dec 22, 2023 59.37 60.04 59.17 59.56 58.74 301,800
Dec 21, 2023 59.60 63.08 58.62 59.37 58.55 1,819,900
Dec 20, 2023 58.50 59.89 57.00 59.20 58.38 1,485,500
Dec 19, 2023 56.98 58.58 56.98 58.42 57.62 1,597,300
Dec 18, 2023 54.50 57.12 54.37 56.72 55.94 1,010,200
Dec 15, 2023 54.64 57.25 54.00 56.44 55.66 13,301,300
Dec 14, 2023 54.49 55.17 53.81 54.65 53.90 1,463,400
Dec 13, 2023 53.05 54.05 52.68 53.85 53.11 758,700
Dec 12, 2023 53.37 53.39 52.57 53.18 52.45 522,500
Dec 11, 2023 53.55 54.54 53.08 53.41 52.67 968,000
Dec 8, 2023 52.96 54.22 52.60 53.71 52.97 876,300
Dec 7, 2023 52.59 52.84 52.21 52.57 51.85 302,200
Dec 6, 2023 53.00 53.24 52.11 52.46 51.74 305,900
Dec 5, 2023 53.00 53.55 52.71 52.98 52.25 374,200
Dec 4, 2023 53.44 54.32 53.20 53.22 52.49 433,300
Dec 1, 2023 54.93 55.28 53.83 53.85 53.11 381,700
Nov 30, 2023 54.75 55.80 54.55 54.66 53.91 440,500
Nov 29, 2023 54.50 55.18 54.24 54.73 53.98 520,900
Nov 28, 2023 53.83 54.28 53.60 54.24 53.49 357,600
Nov 27, 2023 52.97 53.98 52.83 53.76 53.02 192,000
Nov 24, 2023 52.86 53.98 52.86 53.36 52.63 137,500
Nov 22, 2023 52.50 53.57 52.11 53.15 52.42 355,500
Nov 21, 2023 53.60 53.64 52.89 53.02 52.29 418,800
Nov 20, 2023 55.25 55.28 53.26 53.59 52.85 470,500
Nov 17, 2023 54.00 55.07 53.86 54.95 54.19 467,800
Nov 16, 2023 53.82 54.28 53.42 53.76 53.02 430,600
Nov 15, 2023 53.82 54.58 53.65 54.08 53.34 345,500
Nov 14, 2023 53.96 54.30 53.62 53.93 53.19 209,500
Nov 13, 2023 53.34 54.32 53.23 53.59 52.85 290,600
Nov 10, 2023 53.46 53.88 53.13 53.24 52.51 294,300
Nov 9, 2023 53.06 53.67 52.80 53.17 52.44 149,100
Nov 8, 2023 53.29 53.90 52.64 52.86 52.13 205,800
Nov 7, 2023 52.99 53.85 52.60 53.62 52.88 402,700
Nov 6, 2023 53.72 53.96 53.06 53.24 52.51 212,900
Nov 3, 2023 52.95 53.74 52.70 53.65 52.91 598,200
Nov 2, 2023 51.15 52.98 50.88 52.82 52.09 453,600
Nov 1, 2023 51.00 51.63 50.21 51.16 50.46 469,400
Oct 31, 2023 49.85 50.29 49.66 50.19 49.50 276,600
Oct 30, 2023 49.21 50.22 49.00 49.75 49.06 295,200
Oct 27, 2023 0.84 Dividend
Oct 27, 2023 50.55 50.78 49.17 49.21 48.53 350,300
Oct 26, 2023 50.95 51.58 50.91 51.29 49.75 313,200
Oct 25, 2023 51.20 51.70 51.03 51.28 49.74 278,800
Oct 24, 2023 50.88 51.19 50.68 50.98 49.45 253,600
Oct 23, 2023 50.44 50.73 50.25 50.50 48.99 331,700
Oct 20, 2023 50.60 51.07 50.48 50.62 49.10 246,900
Oct 19, 2023 50.97 51.36 50.69 50.92 49.39 238,900
Oct 18, 2023 51.09 51.74 50.64 51.25 49.71 451,700
Oct 17, 2023 50.42 51.11 50.37 50.88 49.36 219,200
Oct 16, 2023 50.94 51.11 50.42 50.42 48.91 344,400
Oct 13, 2023 50.97 51.34 50.53 50.54 49.03 269,600
Oct 12, 2023 50.31 50.58 49.95 50.53 49.02 341,300
Oct 11, 2023 50.19 50.82 50.07 50.31 48.80 462,300
Oct 10, 2023 49.78 51.10 49.56 50.86 49.34 494,900
Oct 9, 2023 49.06 50.00 48.64 49.72 48.23 303,200
Oct 6, 2023 47.53 48.72 47.21 48.38 46.93 241,500
Oct 5, 2023 46.67 47.75 46.55 47.56 46.14 236,800
Oct 4, 2023 47.69 47.69 46.71 47.03 45.62 226,600
Oct 3, 2023 48.22 48.22 47.16 47.94 46.50 328,300
Oct 2, 2023 48.88 49.05 47.46 47.83 46.40 612,800
Sep 29, 2023 50.41 50.41 48.84 48.95 47.48 869,600
Sep 28, 2023 48.47 51.85 48.03 51.22 49.69 1,934,200
Sep 27, 2023 46.91 47.61 46.86 47.31 45.89 207,500
Sep 26, 2023 47.40 47.71 46.36 46.47 45.08 203,300
Sep 25, 2023 47.00 47.71 46.93 47.42 46.00 231,800
Sep 22, 2023 47.46 48.72 47.13 47.20 45.79 831,100
Sep 21, 2023 48.00 48.27 47.14 47.46 46.04 214,200
Sep 20, 2023 47.79 48.52 47.70 47.82 46.39 413,600
Sep 19, 2023 46.51 47.99 46.50 47.41 45.99 424,500
Sep 18, 2023 46.00 46.50 45.78 46.47 45.08 104,800
Sep 15, 2023 46.09 46.42 45.71 46.09 44.71 192,700
Sep 14, 2023 45.36 46.44 45.30 46.30 44.91 133,900
Sep 13, 2023 45.33 45.60 45.03 45.38 44.02 156,400
Sep 12, 2023 44.55 45.34 44.55 45.18 43.83 128,200
Sep 11, 2023 45.11 45.41 44.26 44.51 43.18 100,200
Sep 8, 2023 45.57 45.57 44.88 44.94 43.59 107,300
Sep 7, 2023 46.01 46.01 45.25 45.30 43.94 89,600
Sep 6, 2023 46.18 46.38 45.60 45.85 44.48 73,400
Sep 5, 2023 46.58 46.80 46.18 46.27 44.88 100,200
Sep 1, 2023 46.20 46.69 46.10 46.64 45.24 140,700
Aug 31, 2023 45.82 46.20 45.74 45.96 44.58 121,100
Aug 30, 2023 45.53 45.92 45.40 45.84 44.47 138,900
Aug 29, 2023 44.70 45.55 44.70 45.42 44.06 177,400
Aug 28, 2023 44.57 44.90 44.31 44.83 43.49 139,400
Aug 25, 2023 44.70 44.89 44.44 44.75 43.41 57,000
Aug 24, 2023 44.51 44.68 44.36 44.49 43.16 62,100
Aug 23, 2023 44.50 44.55 44.05 44.55 43.22 104,200
Aug 22, 2023 45.07 45.30 44.50 44.53 43.20 119,700
Aug 21, 2023 45.22 45.40 44.59 44.95 43.60 153,600
Aug 18, 2023 44.34 45.10 44.26 44.94 43.59 164,100
Aug 17, 2023 44.51 44.98 44.17 44.49 43.16 130,800
Aug 16, 2023 44.21 44.42 43.85 44.01 42.69 140,300
Aug 15, 2023 44.34 44.58 44.00 44.28 42.95 492,300
Aug 14, 2023 44.99 45.19 44.65 44.66 43.32 104,000
Aug 11, 2023 0.84 Dividend
Aug 11, 2023 45.10 45.39 44.94 45.12 43.77 179,200
Aug 10, 2023 46.07 46.23 45.79 45.85 43.66 203,900
Aug 9, 2023 46.17 46.59 45.66 45.72 43.54 182,200
Aug 8, 2023 45.52 46.25 45.38 46.07 43.87 147,900
Aug 7, 2023 45.13 45.84 45.13 45.52 43.35 173,700
Aug 4, 2023 45.23 45.65 44.82 44.99 42.84 186,900
Aug 3, 2023 45.73 45.73 44.80 44.94 42.79 173,800
Aug 2, 2023 45.45 45.83 44.63 45.69 43.51 141,300
Aug 1, 2023 45.83 45.93 45.41 45.81 43.62 103,600
Jul 31, 2023 45.48 45.93 45.48 45.84 43.65 118,500
Jul 28, 2023 45.23 45.56 45.14 45.41 43.24 69,400
Jul 27, 2023 45.46 45.60 45.16 45.23 43.07 110,200
Jul 26, 2023 45.24 45.45 45.05 45.28 43.12 119,300
Jul 25, 2023 45.10 45.35 44.96 45.12 42.96 70,400
Jul 24, 2023 44.89 45.43 44.81 44.93 42.78 101,600
Jul 21, 2023 45.00 45.13 44.64 44.78 42.64 98,100
Jul 20, 2023 44.64 45.07 44.63 44.97 42.82 92,900
Jul 19, 2023 44.51 44.80 44.44 44.66 42.53 69,800
Jul 18, 2023 44.45 44.80 44.23 44.32 42.20 98,000
Jul 17, 2023 44.28 44.51 44.16 44.32 42.20 71,200
Jul 14, 2023 44.80 44.84 44.10 44.52 42.39 127,500
Jul 13, 2023 44.46 44.89 44.40 44.67 42.54 144,700
Jul 12, 2023 44.00 44.70 43.89 44.35 42.23 143,700
Jul 11, 2023 43.67 44.11 43.64 43.89 41.79 99,300
Jul 10, 2023 43.22 43.72 43.21 43.53 41.45 300,500
Jul 7, 2023 43.30 43.68 43.30 43.31 41.24 90,900
Jul 6, 2023 43.29 43.60 43.11 43.50 41.42 191,200
Jul 5, 2023 43.70 43.70 43.28 43.47 41.39 77,000
Jul 3, 2023 43.50 44.15 43.50 43.77 41.68 40,500
Jun 30, 2023 43.70 44.30 43.35 43.56 41.48 117,000
Jun 29, 2023 43.66 43.94 43.42 43.66 41.57 56,700
Jun 28, 2023 43.27 43.63 43.00 43.52 41.44 79,700
Jun 27, 2023 43.50 43.71 43.15 43.28 41.21 80,600
Jun 26, 2023 43.30 43.73 43.30 43.48 41.40 96,500
Jun 23, 2023 43.13 43.87 43.13 43.22 41.16 152,800
Jun 22, 2023 43.63 43.74 43.27 43.40 41.33 77,500
Jun 21, 2023 44.18 44.62 43.68 43.80 41.71 120,800
Jun 20, 2023 45.00 45.00 44.30 44.34 42.22 169,500
Jun 16, 2023 45.20 45.30 44.96 44.98 42.83 270,000
Jun 15, 2023 45.00 45.50 45.00 45.15 42.99 455,300
Jun 14, 2023 44.75 45.31 44.75 45.20 43.04 524,400
Jun 13, 2023 44.63 45.00 44.41 44.64 42.51 214,800
Jun 12, 2023 44.02 44.80 44.00 44.63 42.50 191,800
Jun 9, 2023 44.30 44.35 43.97 44.24 42.13 172,600
Jun 8, 2023 44.45 44.48 43.98 44.12 42.01 117,700
Jun 7, 2023 44.00 44.56 44.00 44.33 42.21 116,000
Jun 6, 2023 43.83 44.14 43.64 44.04 41.94 109,800
Jun 5, 2023 44.36 44.40 43.83 43.85 41.76 119,200
Jun 2, 2023 43.20 44.19 42.96 44.04 41.94 124,900
Jun 1, 2023 43.20 43.21 42.35 42.94 40.89 119,600
May 31, 2023 42.53 43.42 42.53 42.99 40.94 174,400
May 30, 2023 42.55 42.87 41.95 42.84 40.79 160,600
May 26, 2023 42.88 43.32 42.54 42.70 40.66 133,400
May 25, 2023 43.35 43.48 42.88 43.06 41.00 113,300
May 24, 2023 44.46 44.70 43.72 43.84 41.75 74,800
May 23, 2023 43.88 44.90 43.88 44.31 42.19 173,700
May 22, 2023 44.30 44.50 43.90 44.41 42.29 204,400
May 19, 2023 44.47 44.50 43.74 44.08 41.97 107,100
May 18, 2023 43.60 44.33 43.50 44.22 42.11 141,500
May 17, 2023 43.49 43.66 42.86 43.50 41.42 166,500
May 16, 2023 44.03 44.32 43.12 43.20 41.14 151,300
May 15, 2023 43.73 44.27 43.58 44.27 42.16 152,600
May 12, 2023 43.69 43.88 43.26 43.73 41.64 88,000
May 11, 2023 43.01 43.54 42.91 43.53 41.45 89,400
May 10, 2023 43.67 43.67 42.91 43.32 41.25 143,900
May 9, 2023 43.37 43.94 43.25 43.65 41.56 85,300
May 8, 2023 43.80 44.43 43.44 43.64 41.56 148,800
May 5, 2023 0.84 Dividend
May 5, 2023 43.96 44.29 43.36 43.75 41.66 226,800
May 4, 2023 44.88 44.88 44.12 44.19 41.28 220,900
May 3, 2023 45.62 45.95 44.57 44.78 41.83 276,200
May 2, 2023 46.33 46.61 44.96 46.01 42.98 280,000
May 1, 2023 45.73 46.14 45.52 46.03 43.00 307,900
Apr 28, 2023 45.06 45.92 44.96 45.44 42.44 143,400
Apr 27, 2023 44.38 45.16 44.38 44.97 42.01 133,700
Apr 26, 2023 44.71 45.04 44.21 44.44 41.51 119,600
Apr 25, 2023 45.55 45.58 44.66 45.01 42.04 114,400

Related Tickers

PSX Phillips 66
157.79
-0.66%
 
VLO Valero Energy Corporation
167.00
-0.32%
 
MPC Marathon Petroleum Corporation
199.14
-0.26%
 
DKL Delek Logistics Partners, LP
39.45
+0.64%
 
CAPL CrossAmerica Partners LP
23.09
+0.17%
 
IEP Icahn Enterprises L.P.
17.26
+1.53%
 
CVI CVR Energy, Inc.
33.57
-0.36%
 
UGP Ultrapar Participações S.A.
5.04
-1.75%
 
DINO HF Sinclair Corporation
57.43
-0.05%
 
PBF PBF Energy Inc.
57.18
-0.37%