NYSE - Delayed Quote
USD
Sunoco LP (SUN)
75.60
+1.61
(+2.18%)
At close: September 4 at 4:00:02 PM EDT
74.00
-1.60
(-2.12%)
After hours: September 4 at 7:38:23 PM EDT
Trade SUN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
74.20
76.03
73.62
75.60
75.60
359,300
Sep 3, 2026
75.75
76.48
73.98
73.99
73.99
776,500
Sep 2, 2026
76.75
76.90
75.65
76.41
76.41
232,800
Sep 1, 2026
76.11
77.15
75.29
76.99
76.99
337,400
Aug 31, 2026
75.26
76.11
74.24
76.04
76.04
567,500
Aug 28, 2026
74.84
75.79
74.56
74.65
74.65
165,600
Aug 27, 2026
74.40
75.69
73.59
75.48
75.48
236,000
Aug 26, 2026
74.69
75.72
74.40
75.10
75.10
319,000
Aug 25, 2026
76.08
76.31
74.39
74.60
74.60
474,900
Aug 24, 2026
75.85
76.45
75.00
76.11
76.11
256,800
Aug 21, 2026
75.88
76.60
75.34
75.85
75.85
337,800
Aug 20, 2026
77.06
77.92
75.41
75.41
75.41
405,800
Aug 19, 2026
77.70
78.00
75.72
76.89
76.89
828,500
Aug 18, 2026
75.63
77.32
75.49
77.08
77.08
462,700
Aug 17, 2026
75.60
75.95
74.74
74.96
74.96
253,500
Aug 14, 2026
74.03
76.00
74.03
75.58
75.58
340,300
Aug 13, 2026
75.44
76.34
74.25
74.41
74.41
464,600
Aug 12, 2026
72.99
75.87
72.99
75.55
75.55
373,200
Aug 11, 2026
72.14
74.00
72.00
73.34
73.34
492,800
Aug 10, 2026
71.33
72.52
70.57
71.86
71.86
667,600
Aug 7, 2026
1.002
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
72.24
72.50
70.50
70.57
70.57
523,500
Aug 6, 2026
73.78
74.50
73.06
73.58
72.58
392,300
Aug 5, 2026
75.00
75.44
73.25
73.36
72.36
451,500
Aug 4, 2026
76.93
77.24
73.25
74.33
73.32
772,800
Aug 3, 2026
76.43
77.41
75.51
77.41
76.36
705,900
Jul 31, 2026
76.00
76.95
75.00
76.69
75.65
762,700
Jul 30, 2026
77.33
77.33
75.40
75.97
74.94
605,700
Jul 29, 2026
76.75
78.11
76.27
76.47
75.43
514,600
Jul 28, 2026
74.39
76.70
74.25
76.50
75.46
466,400
Jul 27, 2026
75.00
75.21
74.00
74.51
73.50
411,100
Jul 24, 2026
75.28
77.03
74.98
75.21
74.19
351,000
Jul 23, 2026
76.13
76.27
74.28
74.59
73.57
309,200
Jul 22, 2026
75.32
76.34
75.00
75.95
74.92
515,600
Jul 21, 2026
75.13
75.50
74.17
74.99
73.97
365,400
Jul 20, 2026
73.85
75.63
73.85
74.88
73.86
587,800
Jul 17, 2026
72.29
74.29
72.29
74.00
72.99
610,300
Jul 16, 2026
70.98
73.40
70.98
72.07
71.09
782,000
Jul 15, 2026
72.00
72.55
70.51
70.98
70.01
413,800
Jul 14, 2026
71.47
72.44
70.97
72.33
71.35
481,200
Jul 13, 2026
69.40
71.23
69.20
70.80
69.84
563,500
Jul 10, 2026
69.10
69.10
68.19
68.70
67.76
323,200
Jul 9, 2026
69.76
69.76
68.25
68.58
67.65
281,700
Jul 8, 2026
69.50
69.85
69.05
69.58
68.63
581,200
Jul 7, 2026
67.79
69.34
67.79
68.82
67.88
348,100
Jul 6, 2026
68.70
68.98
67.40
67.56
66.64
164,600
Jul 2, 2026
68.23
69.11
67.43
68.28
67.35
159,000
Jul 1, 2026
67.50
68.47
66.58
67.79
66.87
242,200
Jun 30, 2026
68.30
68.56
67.35
67.50
66.58
207,500
Jun 29, 2026
66.42
68.70
65.91
68.56
67.63
344,500
Jun 26, 2026
64.02
66.82
64.02
66.50
65.59
321,100
Jun 25, 2026
62.00
64.73
62.00
64.72
63.84
308,200
Jun 24, 2026
64.30
65.00
61.61
62.12
61.27
626,600
Jun 23, 2026
62.49
65.75
62.30
65.25
64.36
339,600
Jun 22, 2026
63.22
63.41
62.27
62.75
61.90
259,600
Jun 18, 2026
62.26
63.91
61.24
63.50
62.64
1,402,900
Jun 17, 2026
63.57
63.98
61.74
62.82
61.96
368,300
Jun 16, 2026
64.35
65.40
62.95
63.54
62.67
301,600
Jun 15, 2026
63.90
65.16
62.92
64.91
64.03
437,400
Jun 12, 2026
64.18
65.63
63.76
65.32
64.43
446,900
Jun 11, 2026
66.10
66.74
64.30
64.31
63.43
352,300
Jun 10, 2026
64.70
66.58
64.36
65.80
64.90
409,000
Jun 9, 2026
65.16
65.60
64.20
64.22
63.35
301,100
Jun 8, 2026
66.50
67.07
65.35
65.49
64.60
384,000
Jun 5, 2026
67.51
67.60
66.05
66.25
65.35
236,500
Jun 4, 2026
65.89
67.47
65.42
67.27
66.35
251,600
Jun 3, 2026
66.55
67.84
66.05
66.05
65.15
260,100
Jun 2, 2026
65.67
67.35
65.67
66.96
66.05
319,200
Jun 1, 2026
65.45
66.52
65.09
66.09
65.19
396,500
May 29, 2026
66.11
66.11
64.79
64.94
64.06
436,600
May 28, 2026
66.50
67.41
65.93
66.45
65.55
309,500
May 27, 2026
67.84
68.29
66.22
66.23
65.33
318,200
May 26, 2026
69.50
70.43
67.85
67.93
67.00
390,000
May 22, 2026
70.03
70.93
69.70
70.31
69.35
392,100
May 21, 2026
71.99
72.14
70.21
70.32
69.36
297,200
May 20, 2026
72.17
72.88
70.63
71.98
71.00
617,200
May 19, 2026
71.01
72.81
70.41
72.20
71.22
1,375,000
May 18, 2026
71.07
71.35
70.23
70.81
69.85
556,200
May 15, 2026
70.57
71.67
69.78
71.16
70.19
986,100
May 14, 2026
70.00
70.76
69.71
70.08
69.13
745,400
May 13, 2026
69.12
70.00
68.86
69.99
69.04
396,700
May 12, 2026
66.54
69.30
66.18
69.30
68.36
604,500
May 11, 2026
66.96
67.76
66.50
66.50
65.59
1,507,100
May 8, 2026
0.99
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
67.00
68.38
66.40
66.96
66.05
868,800
May 7, 2026
66.91
68.18
65.80
67.88
65.98
947,200
May 6, 2026
68.48
69.01
66.42
66.91
65.04
646,000
May 5, 2026
69.48
69.99
68.54
69.71
67.76
925,400
May 4, 2026
68.57
68.83
68.09
68.26
66.35
429,900
May 1, 2026
69.74
70.00
68.04
68.35
66.44
663,600
Apr 30, 2026
67.96
69.72
67.67
69.65
67.70
703,700
Apr 29, 2026
67.13
68.45
67.00
68.42
66.50
445,500
Apr 28, 2026
66.54
67.25
66.26
66.89
65.02
467,700
Apr 27, 2026
66.04
66.45
65.65
66.00
64.15
316,900
Apr 24, 2026
66.00
66.21
64.93
65.91
64.06
183,600
Apr 23, 2026
66.35
66.71
65.60
66.19
64.34
283,300
Apr 22, 2026
64.87
66.30
64.87
66.10
64.25
485,600
Apr 21, 2026
63.88
64.87
63.46
64.64
62.83
358,800
Apr 20, 2026
63.33
64.47
63.00
63.71
61.93
323,200
Apr 17, 2026
64.15
64.15
61.92
63.05
61.28
296,900
Apr 16, 2026
63.66
64.72
63.54
64.54
62.73
258,500
Apr 15, 2026
64.08
64.31
63.25
63.25
61.48
290,200
Apr 14, 2026
65.53
65.75
64.39
64.56
62.75
190,900
Apr 13, 2026
65.35
66.56
65.14
65.66
63.82
267,900
Apr 10, 2026
65.23
65.92
64.85
65.06
63.24
209,000
Apr 9, 2026
65.14
66.66
64.43
65.75
63.91
231,400
Apr 8, 2026
64.60
65.45
63.25
65.37
63.54
533,800
Apr 7, 2026
64.22
66.46
64.22
66.32
64.46
258,300
Apr 6, 2026
64.30
64.89
64.10
64.45
62.65
202,000
Apr 2, 2026
63.92
64.91
63.75
64.74
62.93
339,600
Apr 1, 2026
64.06
64.98
62.00
64.06
62.27
599,900
Mar 31, 2026
66.50
67.00
64.72
64.97
63.15
363,500
Mar 30, 2026
67.00
67.13
65.84
66.32
64.46
535,500
Mar 27, 2026
65.85
67.25
65.85
67.01
65.13
432,400
Mar 26, 2026
66.10
67.18
65.66
66.58
64.72
631,900
Mar 25, 2026
64.98
66.02
64.97
65.50
63.67
358,800
Mar 24, 2026
65.35
66.42
65.01
65.49
63.66
352,100
Mar 23, 2026
64.28
65.66
63.38
64.95
63.13
487,000
Mar 20, 2026
67.49
67.82
64.73
64.73
62.92
1,881,300
Mar 19, 2026
66.32
67.49
65.77
67.26
65.38
457,900
Mar 18, 2026
64.81
66.83
64.54
66.13
64.28
840,800
Mar 17, 2026
65.00
65.68
64.51
64.74
62.93
457,900
Mar 16, 2026
64.33
65.22
63.66
65.00
63.18
470,100
Mar 13, 2026
63.00
64.53
62.82
64.31
62.51
796,600
Mar 12, 2026
63.96
64.36
62.80
62.85
61.09
577,000
Mar 11, 2026
63.68
64.71
63.24
63.81
62.02
499,900
Mar 10, 2026
62.62
64.34
62.61
64.00
62.21
440,700
Mar 9, 2026
64.50
64.50
62.89
63.29
61.52
507,700
Mar 6, 2026
64.31
65.24
64.02
64.02
62.23
863,500
Mar 5, 2026
62.99
64.73
62.55
64.40
62.60
661,900
Mar 4, 2026
62.76
63.15
62.01
63.05
61.28
262,400
Mar 3, 2026
64.00
64.00
62.73
63.04
61.27
576,600
Mar 2, 2026
64.11
64.27
62.77
64.01
62.22
736,700
Feb 27, 2026
63.00
63.87
63.00
63.79
62.00
421,200
Feb 26, 2026
61.21
63.14
61.21
63.12
61.35
763,900
Feb 25, 2026
62.16
62.24
61.22
61.58
59.86
565,900
Feb 24, 2026
61.79
62.72
61.29
61.72
59.99
418,300
Feb 23, 2026
62.50
63.59
61.51
61.77
60.04
458,100
Feb 20, 2026
62.25
62.77
61.46
62.54
60.79
467,900
Feb 19, 2026
62.07
62.22
60.88
62.06
60.32
522,600
Feb 18, 2026
60.72
62.42
60.67
61.40
59.68
712,000
Feb 17, 2026
56.33
60.86
55.07
60.49
58.80
477,500
Feb 13, 2026
58.30
60.13
58.30
59.51
57.84
296,800
Feb 12, 2026
59.66
60.62
57.50
58.90
57.25
566,300
Feb 11, 2026
59.29
59.88
59.17
59.77
58.10
285,100
Feb 10, 2026
57.88
59.12
57.88
59.10
57.44
291,900
Feb 9, 2026
57.33
58.50
57.16
58.19
56.56
371,400
Feb 6, 2026
0.932
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
57.00
57.84
56.66
57.60
55.99
398,100
Feb 5, 2026
57.94
58.32
56.80
58.32
55.78
617,400
Feb 4, 2026
57.99
58.49
57.32
57.77
55.25
515,400
Feb 3, 2026
57.12
58.16
57.01
57.67
55.16
402,700
Feb 2, 2026
57.48
57.53
56.33
56.92
54.44
311,000
Jan 30, 2026
58.43
58.90
56.63
57.58
55.07
406,000
Jan 29, 2026
58.51
59.50
57.88
59.07
56.50
395,500
Jan 28, 2026
58.96
59.12
58.01
58.44
55.90
384,100
Jan 27, 2026
57.99
59.02
57.77
58.62
56.07
469,500
Jan 26, 2026
57.59
58.42
57.35
57.63
55.12
481,300
Jan 23, 2026
57.48
57.73
56.93
57.00
54.52
525,700
Jan 22, 2026
57.02
57.65
56.64
57.01
54.53
357,100
Jan 21, 2026
58.10
58.86
56.86
57.29
54.80
478,200
Jan 20, 2026
57.65
58.11
57.44
57.84
55.32
476,200
Jan 16, 2026
57.01
57.77
57.01
57.66
55.15
263,500
Jan 15, 2026
57.25
57.86
56.78
57.60
55.09
332,000
Jan 14, 2026
57.99
58.49
57.03
57.63
55.12
386,900
Jan 13, 2026
57.17
58.27
57.17
57.99
55.47
635,300
Jan 12, 2026
56.03
57.32
55.67
57.27
54.78
780,500
Jan 9, 2026
55.49
56.13
55.43
56.11
53.67
391,000
Jan 8, 2026
53.73
55.63
53.73
55.49
53.07
682,300
Jan 7, 2026
53.04
54.33
52.63
53.80
51.46
481,300
Jan 6, 2026
53.51
53.72
52.55
52.63
50.34
631,200
Jan 5, 2026
53.75
53.81
52.72
53.44
51.11
464,500
Jan 2, 2026
52.50
52.82
51.64
52.73
50.43
280,000
Dec 31, 2025
52.22
52.56
52.00
52.41
50.13
247,700
Dec 30, 2025
52.01
52.69
52.01
52.52
50.23
306,400
Dec 29, 2025
52.50
53.29
52.05
52.37
50.09
382,100
Dec 26, 2025
52.60
53.03
52.11
53.03
50.72
293,600
Dec 24, 2025
52.37
52.92
52.37
52.52
50.23
173,500
Dec 23, 2025
52.37
52.98
52.37
52.51
50.22
262,400
Dec 22, 2025
52.17
52.89
52.02
52.66
50.37
292,000
Dec 19, 2025
52.22
52.70
51.92
52.13
49.86
619,100
Dec 18, 2025
52.55
52.99
52.10
52.31
50.03
232,200
Dec 17, 2025
52.76
52.81
52.03
52.67
50.38
528,300
Dec 16, 2025
53.39
53.41
52.17
52.31
50.03
574,600
Dec 15, 2025
53.82
53.82
53.21
53.42
51.09
303,300
Dec 12, 2025
53.85
54.43
53.67
53.80
51.46
215,900
Dec 11, 2025
53.64
54.00
53.04
53.85
51.51
490,600
Dec 10, 2025
53.15
54.11
52.76
53.85
51.51
523,200
Dec 9, 2025
53.94
54.43
53.06
53.11
50.80
309,400
Dec 8, 2025
54.32
54.69
53.59
53.79
51.45
251,600
Dec 5, 2025
54.55
55.34
54.15
54.43
52.06
413,800
Dec 4, 2025
54.90
54.98
54.50
54.59
52.21
351,600
Dec 3, 2025
54.20
55.06
54.20
54.90
52.51
267,400
Dec 2, 2025
55.73
55.73
54.31
54.31
51.95
462,200
Dec 1, 2025
55.74
56.36
55.51
55.72
53.29
323,000
Nov 28, 2025
55.95
56.40
55.42
56.23
53.78
167,000
Nov 26, 2025
55.50
56.15
55.12
55.95
53.51
546,700
Nov 25, 2025
55.26
55.65
54.62
55.50
53.08
461,200
Nov 24, 2025
55.10
55.66
54.55
55.28
52.87
408,100
Nov 21, 2025
54.55
55.65
53.93
55.50
53.08
617,000
Nov 20, 2025
54.49
55.48
54.00
54.60
52.22
791,000
Nov 19, 2025
54.35
55.47
53.84
54.51
52.14
852,700
Nov 18, 2025
53.35
55.24
53.06
54.37
52.00
1,278,800
Nov 17, 2025
52.78
54.21
52.54
53.29
50.97
811,700
Nov 14, 2025
51.21
53.08
51.14
52.50
50.21
598,400
Nov 13, 2025
51.00
51.23
50.52
51.19
48.96
754,900
Nov 12, 2025
50.36
51.34
50.20
51.06
48.84
1,348,600
Nov 11, 2025
51.50
51.70
49.98
50.16
47.98
1,140,100
Nov 10, 2025
50.68
51.44
50.16
51.28
49.05
1,386,100
Nov 7, 2025
52.64
52.64
50.46
50.80
48.59
1,509,700
Nov 6, 2025
52.77
53.50
50.79
52.24
49.97
1,592,100
Nov 5, 2025
52.41
52.57
51.40
52.55
50.26
643,700
Nov 4, 2025
51.00
52.66
51.00
52.39
50.11
808,600
Nov 3, 2025
52.00
52.15
50.76
51.59
49.34
854,200
Oct 31, 2025
53.02
53.46
52.00
52.22
49.95
592,600
Oct 30, 2025
0.92
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2025
50.62
53.30
50.62
53.18
50.86
808,400
Oct 29, 2025
54.09
54.09
53.32
53.39
50.19
355,300
Oct 28, 2025
54.04
54.49
53.31
53.46
50.25
411,300
Oct 27, 2025
53.97
54.97
53.71
54.05
50.81
488,400
Oct 24, 2025
54.50
54.67
53.42
53.71
50.49
292,100
Oct 23, 2025
54.77
54.77
53.89
54.21
50.96
479,000
Oct 22, 2025
53.61
54.62
53.24
54.50
51.23
342,600
Oct 21, 2025
53.76
54.01
53.35
53.41
50.20
352,100
Oct 20, 2025
53.68
54.23
53.64
53.93
50.69
418,600
Oct 17, 2025
53.10
54.18
52.94
54.04
50.80
721,500
Oct 16, 2025
52.42
53.10
52.22
53.05
49.87
873,600
Oct 15, 2025
50.82
52.43
50.82
52.43
49.28
941,100
Oct 14, 2025
49.80
51.14
49.80
50.82
47.77
837,700
Oct 13, 2025
49.01
50.45
49.01
50.25
47.23
511,200
Oct 10, 2025
48.80
49.60
48.60
49.43
46.46
352,500
Oct 9, 2025
49.94
50.22
48.90
48.93
45.99
440,400
Oct 8, 2025
50.22
50.70
49.72
49.97
46.97
1,587,700
Oct 7, 2025
50.45
50.83
50.08
50.72
47.68
327,400
Oct 6, 2025
50.16
50.87
50.16
50.70
47.66
500,600
Oct 3, 2025
49.89
50.71
49.68
50.71
47.67
615,900
Oct 2, 2025
50.10
50.73
49.65
49.85
46.86
416,200
Oct 1, 2025
49.54
50.84
49.54
50.59
47.55
340,400
Sep 30, 2025
49.75
50.09
49.03
50.01
47.01
501,600
Sep 29, 2025
50.12
50.51
49.52
49.66
46.68
554,900
Sep 26, 2025
51.14
51.14
49.99
50.52
47.49
338,800
Sep 25, 2025
49.59
49.79
49.17
49.75
46.76
296,500
Sep 24, 2025
49.21
49.57
48.97
49.50
46.53
586,200
Sep 23, 2025
49.00
49.22
48.57
48.76
45.83
460,500
Sep 22, 2025
49.12
49.12
47.98
48.42
45.51
618,600
Sep 19, 2025
49.93
50.21
49.12
49.12
46.17
661,100
Sep 18, 2025
50.11
50.49
49.76
50.24
47.22
415,000
Sep 17, 2025
49.96
50.63
49.85
49.93
46.93
343,400
Sep 16, 2025
49.99
50.58
49.97
50.06
47.06
383,900
Sep 15, 2025
50.15
50.43
49.99
49.99
46.99
683,100
Sep 12, 2025
50.35
50.57
50.10
50.11
47.10
250,800
Sep 11, 2025
50.52
50.66
50.26
50.50
47.47
397,600
Sep 10, 2025
50.82
51.44
50.50
50.52
47.49
435,500
Sep 9, 2025
51.69
51.81
50.95
51.10
48.03
218,000
Sep 8, 2025
50.85
51.14
50.53
51.14
48.07
315,700
Sep 5, 2025
51.00
51.44
50.47
50.85
47.80
390,100
