Sunoco LP (SUN) stock
SUNTXSEPetroleum RefiningFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 7/3014% above fair value
$70.89−0.75 (-1.05%)
Close on Oct 29, 2026Market cap $14.52BP/E –Yield –
Price history
Sunoco LP share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$70.89
-1.05% on the day
52-week range
$49.98 – $80.22
-11.6% from the high
Change over 52 weeks
+32.8%
From $53.39 on Oct 29, 2025
Average volume
482,515
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $72.68 | $76.60 | $69.89 | $70.89 | -2.72% | 8,795,406 |
| Sep 2026 | $76.11 | $80.22 | $71.93 | $72.87 | -4.17% | 13,488,109 |
| Aug 2026 | $76.43 | $78.00 | $70.50 | $76.04 | -0.85% | 9,493,708 |
| Jul 2026 | $67.50 | $78.11 | $66.58 | $76.69 | +13.61% | 9,841,046 |
| Jun 2026 | $65.45 | $68.70 | $61.24 | $67.50 | +3.94% | 8,274,947 |
| May 2026 | $69.74 | $72.88 | $64.79 | $64.94 | -6.76% | 13,419,818 |
| Apr 2026 | $64.06 | $69.72 | $61.92 | $69.65 | +7.20% | 7,248,398 |
| Mar 2026 | $64.11 | $67.82 | $62.01 | $64.97 | +1.85% | 13,193,054 |
| Feb 2026 | $57.48 | $63.87 | $55.07 | $63.79 | +10.78% | 8,865,358 |
| Jan 2026 | $52.50 | $59.50 | $51.64 | $57.58 | +9.86% | 9,304,130 |
| Dec 2025 | $55.74 | $56.36 | $51.92 | $52.41 | -6.79% | 7,825,258 |
| Nov 2025 | $52.00 | $56.40 | $49.98 | $56.23 | +7.68% | 16,571,276 |
| Oct 2025 | $49.54 | $54.97 | $48.60 | $52.22 | +4.42% | 13,008,119 |
| Sep 2025 | $51.87 | $52.20 | $47.98 | $50.01 | -4.38% | 8,544,059 |
| Aug 2025 | $55.13 | $55.30 | $50.45 | $52.30 | -5.44% | 8,324,472 |
| Jul 2025 | $53.80 | $55.63 | $51.56 | $55.31 | +3.21% | 7,507,000 |
| Jun 2025 | $54.10 | $54.75 | $51.45 | $53.59 | -0.65% | 8,884,608 |
| May 2025 | $57.87 | $58.50 | $52.75 | $53.94 | -7.24% | 9,920,986 |
| Apr 2025 | $58.06 | $59.88 | $48.00 | $58.15 | +0.16% | 7,660,085 |
| Mar 2025 | $58.67 | $59.30 | $55.60 | $58.06 | -1.28% | 7,827,944 |
| Feb 2025 | $55.94 | $59.67 | $54.65 | $58.81 | +4.40% | 9,278,925 |
| Jan 2025 | $51.37 | $58.00 | $51.08 | $56.33 | +9.51% | 11,702,322 |
| Dec 2024 | $56.07 | $57.49 | $49.62 | $51.44 | -8.89% | 9,408,588 |
| Nov 2024 | $51.40 | $57.01 | $50.79 | $56.46 | +11.14% | 8,325,830 |
| Oct 2024 | $53.39 | $54.18 | $50.52 | $50.80 | -5.37% | 7,568,631 |
| Sep 2024 | $54.01 | $55.08 | $51.69 | $53.68 | -0.90% | 5,692,400 |
| Aug 2024 | $54.77 | $56.39 | $49.68 | $54.17 | -1.37% | 16,042,100 |
| Jul 2024 | $56.85 | $59.15 | $54.10 | $54.92 | -2.87% | 8,033,800 |
| Jun 2024 | $51.00 | $57.41 | $50.37 | $56.54 | +10.86% | 14,375,600 |
| May 2024 | $56.30 | $57.45 | $49.45 | $51.00 | -9.41% | 19,497,400 |
| Apr 2024 | $60.16 | $60.61 | $50.74 | $56.30 | -6.62% | 9,975,900 |
| Mar 2024 | $61.50 | $64.89 | $59.76 | $60.29 | -1.78% | 5,213,600 |
| Feb 2024 | $59.47 | $63.41 | $59.12 | $61.38 | +3.21% | 12,117,900 |
| Jan 2024 | $60.00 | $62.97 | $53.68 | $59.47 | -0.77% | 11,419,400 |
| Dec 2023 | $54.93 | $63.96 | $52.11 | $59.93 | +9.64% | 27,273,400 |
| Nov 2023 | $51.00 | $55.80 | $50.21 | $54.66 | +8.91% | 7,423,300 |
| Oct 2023 | $48.88 | $51.74 | $46.55 | $50.19 | +2.53% | 7,117,800 |
| Sep 2023 | $46.20 | $51.85 | $44.26 | $48.95 | +6.51% | 6,657,200 |
| Aug 2023 | $45.83 | $46.59 | $43.85 | $45.96 | +0.26% | 3,597,400 |
| Jul 2023 | $43.50 | $45.93 | $43.11 | $45.84 | +5.23% | 2,234,700 |
| Jun 2023 | $43.20 | $45.50 | $42.35 | $43.56 | +1.33% | 3,487,200 |
| May 2023 | $45.73 | $46.61 | $41.95 | $42.99 | -5.39% | 3,620,800 |
| Apr 2023 | $44.16 | $46.06 | $43.82 | $45.44 | +3.53% | 2,504,800 |
| Mar 2023 | $45.50 | $46.22 | $40.81 | $43.89 | -3.50% | 4,972,300 |
| Feb 2023 | $47.73 | $48.59 | $45.34 | $45.48 | -4.71% | 5,866,200 |
| Jan 2023 | $43.00 | $47.97 | $42.57 | $47.73 | +10.74% | 5,293,600 |
| Dec 2022 | $43.09 | $44.77 | $41.57 | $43.10 | +0.37% | 8,180,700 |
| Nov 2022 | $44.50 | $44.96 | $41.92 | $42.94 | -2.21% | 4,403,200 |
| Oct 2022 | $39.75 | $44.33 | $38.20 | $43.91 | +12.68% | 4,584,900 |
| Sep 2022 | $39.21 | $40.65 | $37.10 | $38.97 | -1.79% | 4,517,900 |
| Aug 2022 | $41.40 | $42.98 | $38.15 | $39.68 | -4.06% | 7,317,300 |
| Jul 2022 | $37.48 | $41.87 | $34.62 | $41.36 | +11.03% | 5,605,600 |
| Jun 2022 | $41.71 | $43.55 | $34.26 | $37.25 | -9.68% | 7,073,000 |
| May 2022 | $41.71 | $44.98 | $38.55 | $41.24 | -1.41% | 6,761,400 |
| Apr 2022 | $40.99 | $43.28 | $40.25 | $41.83 | +2.42% | 3,914,300 |
| Mar 2022 | $43.24 | $43.72 | $38.68 | $40.84 | -5.35% | 6,064,800 |
| Feb 2022 | $45.12 | $46.95 | $40.22 | $43.15 | -3.96% | 6,864,500 |
| Jan 2022 | $41.09 | $45.24 | $40.63 | $44.93 | +10.04% | 6,660,900 |
| Dec 2021 | $38.96 | $41.01 | $36.81 | $40.83 | +6.36% | 5,457,800 |
| Nov 2021 | $40.60 | $42.00 | $37.64 | $38.39 | -5.19% | 7,354,300 |
| Oct 2021 | $37.44 | $42.57 | $37.27 | $40.49 | +8.49% | 8,690,200 |
| Sep 2021 | $36.99 | $37.88 | $36.28 | $37.32 | +1.41% | 5,386,700 |
| Aug 2021 | $38.00 | $39.00 | $35.82 | $36.80 | -3.18% | 6,493,300 |
| Jul 2021 | $38.02 | $38.30 | $34.61 | $38.01 | +0.82% | 6,300,700 |
| Jun 2021 | $35.41 | $38.63 | $35.28 | $37.70 | +7.59% | 6,345,000 |
| May 2021 | $35.36 | $36.86 | $34.11 | $35.04 | -0.17% | 10,525,800 |
| Apr 2021 | $31.83 | $35.40 | $31.62 | $35.10 | +10.24% | 7,276,200 |
| Mar 2021 | $31.15 | $32.88 | $30.64 | $31.84 | +4.05% | 10,110,200 |
| Feb 2021 | $31.60 | $33.00 | $30.01 | $30.60 | -2.17% | 11,413,100 |
| Jan 2021 | $29.00 | $31.55 | $28.33 | $31.28 | +8.69% | 8,293,500 |
| Dec 2020 | $28.17 | $30.94 | $27.80 | $28.78 | +3.56% | 8,047,100 |
| Nov 2020 | $25.27 | $29.58 | $24.83 | $27.79 | +10.41% | 10,317,300 |
| Oct 2020 | $24.20 | $25.70 | $24.05 | $25.17 | +3.20% | 6,539,900 |
| Sep 2020 | $26.16 | $26.41 | $23.50 | $24.39 | -8.07% | 6,642,800 |
| Aug 2020 | $25.09 | $29.96 | $24.98 | $26.53 | +6.89% | 8,259,100 |
| Jul 2020 | $22.83 | $25.52 | $22.53 | $24.82 | +8.72% | 7,809,300 |
| Jun 2020 | $25.45 | $27.48 | $22.52 | $22.83 | -11.51% | 12,987,500 |
| May 2020 | $24.00 | $26.06 | $21.38 | $25.80 | +3.95% | 13,151,600 |
| Apr 2020 | $14.99 | $25.49 | $14.10 | $24.82 | +58.70% | 21,857,800 |
| Mar 2020 | $27.32 | $29.14 | $10.46 | $15.64 | -42.14% | 26,881,600 |
| Feb 2020 | $31.29 | $32.30 | $25.36 | $27.03 | -13.11% | 8,601,700 |
| Jan 2020 | $30.71 | $32.89 | $30.68 | $31.11 | +1.67% | 6,196,600 |
| Dec 2019 | $31.20 | $31.44 | $30.01 | $30.60 | -1.77% | 6,753,200 |
| Nov 2019 | $33.74 | $34.09 | $30.59 | $31.15 | -7.32% | 5,697,700 |
| Oct 2019 | $31.44 | $33.61 | $30.80 | $33.61 | +6.87% | 3,913,800 |
| Sep 2019 | $31.25 | $32.11 | $30.70 | $31.45 | +0.26% | 3,498,900 |
| Aug 2019 | $33.78 | $33.92 | $29.76 | $31.37 | -7.16% | 8,091,200 |
| Jul 2019 | $31.61 | $34.09 | $31.31 | $33.79 | +8.02% | 6,094,900 |
| Jun 2019 | $30.05 | $31.56 | $29.95 | $31.28 | +4.41% | 3,597,800 |
| May 2019 | $31.10 | $31.45 | $29.30 | $29.96 | -3.14% | 5,376,400 |
| Apr 2019 | $31.20 | $31.88 | $30.08 | $30.93 | -0.74% | 4,985,700 |
| Mar 2019 | $29.98 | $31.20 | $29.14 | $31.16 | +3.94% | 4,283,600 |
| Feb 2019 | $30.75 | $31.33 | $28.64 | $29.98 | -2.12% | 9,564,700 |
| Jan 2019 | $26.97 | $31.00 | $26.76 | $30.63 | +12.65% | 8,425,600 |
| Dec 2018 | $28.33 | $28.33 | $23.80 | $27.19 | -2.75% | 13,303,200 |
| Nov 2018 | $27.56 | $29.03 | $26.10 | $27.96 | +2.27% | 8,964,200 |
| Oct 2018 | $29.65 | $30.58 | $26.60 | $27.34 | -7.48% | 9,191,100 |
| Sep 2018 | $27.13 | $29.63 | $26.75 | $29.55 | +9.08% | 5,354,000 |
| Aug 2018 | $26.67 | $28.15 | $25.80 | $27.09 | +1.50% | 10,090,900 |
| Jul 2018 | $24.77 | $26.79 | $24.50 | $26.69 | +6.93% | 5,504,000 |
| Jun 2018 | $26.75 | $26.84 | $24.46 | $24.96 | -6.17% | 7,624,400 |
| May 2018 | $27.52 | $28.04 | $25.52 | $26.60 | -3.34% | 8,849,100 |
| Apr 2018 | $25.50 | $28.69 | $24.76 | $27.52 | +7.88% | 7,269,400 |
| Mar 2018 | $28.82 | $29.03 | $25.51 | $25.51 | -11.79% | 9,633,100 |
| Feb 2018 | $31.97 | $32.85 | $28.51 | $28.92 | -9.37% | 8,846,500 |
| Jan 2018 | $28.00 | $33.11 | $27.92 | $31.91 | +12.36% | 10,628,800 |
| Dec 2017 | $29.40 | $29.97 | $27.91 | $28.40 | -3.27% | 9,761,000 |
| Nov 2017 | $31.00 | $31.66 | $28.35 | $29.36 | -5.20% | 8,017,900 |
| Oct 2017 | $30.94 | $32.48 | $29.80 | $30.97 | -0.42% | 7,989,100 |
| Sep 2017 | $31.34 | $32.09 | $30.42 | $31.10 | -0.67% | 4,393,400 |
| Aug 2017 | $32.50 | $32.67 | $29.72 | $31.31 | -3.13% | 8,219,000 |
| Jul 2017 | $30.63 | $32.49 | $29.88 | $32.32 | +5.59% | 5,836,200 |
| Jun 2017 | $29.90 | $30.85 | $29.12 | $30.61 | +2.65% | 5,719,300 |
| May 2017 | $30.50 | $31.16 | $28.29 | $29.82 | -1.88% | 12,125,500 |
| Apr 2017 | $24.10 | $31.20 | $23.71 | $30.39 | +25.73% | 30,176,200 |
| Mar 2017 | $25.59 | $25.69 | $23.09 | $24.17 | -5.62% | 14,834,400 |
| Feb 2017 | $28.44 | $30.47 | $25.20 | $25.61 | -9.51% | 23,477,700 |
| Jan 2017 | $27.00 | $28.70 | $26.32 | $28.30 | +5.24% | 16,306,600 |
| Dec 2016 | $25.06 | $28.06 | $21.90 | $26.89 | +11.58% | 28,976,200 |
| Nov 2016 | $29.02 | $29.02 | $21.01 | $24.10 | -15.41% | 31,954,800 |
| Oct 2016 | $28.96 | $29.62 | $28.05 | $28.49 | -1.79% | 7,648,000 |
| Sep 2016 | $29.90 | $30.84 | $28.56 | $29.01 | -2.59% | 8,348,500 |
| Aug 2016 | $31.15 | $31.50 | $28.04 | $29.78 | -3.94% | 14,355,500 |
| Jul 2016 | $30.05 | $31.35 | $27.11 | $31.00 | +3.51% | 11,767,800 |
| Jun 2016 | $32.95 | $34.28 | $28.21 | $29.95 | -9.71% | 15,027,400 |
| May 2016 | $36.40 | $36.52 | $32.10 | $33.17 | -7.58% | 10,342,400 |
| Apr 2016 | $32.72 | $37.25 | $31.37 | $35.89 | +8.33% | 9,667,800 |
| Mar 2016 | $30.95 | $34.45 | $30.05 | $33.13 | +10.25% | 11,308,600 |
| Feb 2016 | $34.01 | $34.86 | $22.86 | $30.05 | -11.64% | 17,745,700 |
| Jan 2016 | $38.58 | $40.00 | $26.34 | $34.01 | -14.14% | 15,451,000 |
| Dec 2015 | $37.20 | $40.06 | $33.58 | $39.61 | +6.48% | 10,806,200 |
| Nov 2015 | $34.14 | $39.96 | $32.01 | $37.20 | +7.86% | 7,782,000 |
| Oct 2015 | $34.61 | $38.44 | $32.24 | $34.49 | +1.89% | 5,576,100 |
| Sep 2015 | $38.93 | $39.50 | $29.50 | $33.85 | -14.04% | 6,661,700 |
| Aug 2015 | $39.74 | $41.05 | $34.26 | $39.38 | -0.81% | 8,915,700 |
| Jul 2015 | $45.93 | $46.08 | $36.97 | $39.70 | -12.36% | 15,219,500 |
| Jun 2015 | $46.24 | $48.34 | $42.60 | $45.30 | -1.95% | 3,163,700 |
| May 2015 | $52.05 | $54.83 | $45.56 | $46.20 | -11.51% | 3,907,800 |
| Apr 2015 | $51.11 | $52.88 | $47.17 | $52.21 | +1.67% | 3,345,600 |
| Mar 2015 | $51.97 | $53.48 | $49.10 | $51.35 | -0.45% | 3,929,200 |
| Feb 2015 | $50.14 | $53.52 | $48.97 | $51.58 | +2.87% | 3,846,500 |
| Jan 2015 | $49.74 | $52.75 | $45.00 | $50.14 | +0.74% | 4,516,400 |
| Dec 2014 | $46.50 | $50.39 | $43.10 | $49.77 | +5.98% | 4,094,500 |
| Nov 2014 | $46.25 | $47.80 | $43.58 | $46.96 | +1.93% | 5,612,000 |
| Oct 2014 | $54.69 | $55.99 | $42.28 | $46.07 | -16.24% | 11,981,700 |
| Sep 2014 | $57.00 | $57.00 | $49.34 | $55.00 | -3.64% | 1,148,800 |
| Aug 2014 | $50.77 | $59.99 | $49.04 | $57.08 | +11.70% | 1,502,300 |
| Jul 2014 | $46.92 | $51.93 | $46.49 | $51.10 | +8.89% | 1,551,400 |
| Jun 2014 | $47.70 | $47.72 | $44.30 | $46.93 | -0.57% | 1,356,100 |
| May 2014 | $41.89 | $47.79 | $41.50 | $47.20 | +13.19% | 2,629,000 |
| Apr 2014 | $35.08 | $47.93 | $35.08 | $41.70 | +18.63% | 2,564,700 |
| Mar 2014 | $35.50 | $37.44 | $32.61 | $35.15 | -0.73% | 1,342,400 |
| Feb 2014 | $34.82 | $37.25 | $33.76 | $35.41 | +2.25% | 388,800 |
| Jan 2014 | $33.00 | $35.69 | $32.00 | $34.63 | +4.62% | 533,500 |
| Dec 2013 | $36.66 | $36.66 | $31.56 | $33.10 | -1.63% | 621,600 |
| Nov 2013 | $31.38 | $34.00 | $30.99 | $33.65 | +8.30% | 672,100 |
| Oct 2013 | $30.72 | $32.59 | $30.05 | $31.07 | +3.15% | 788,900 |
| Sep 2013 | $30.75 | $32.84 | $29.27 | $30.12 | -2.49% | 357,700 |
| Aug 2013 | $29.83 | $31.40 | $28.64 | $30.89 | +4.50% | 533,500 |
| Jul 2013 | $29.60 | $29.93 | $28.90 | $29.56 | +0.89% | 357,200 |
| Jun 2013 | $28.53 | $30.15 | $26.80 | $29.30 | +1.60% | 1,263,400 |
| May 2013 | $30.97 | $31.96 | $28.14 | $28.84 | -6.70% | 1,077,700 |
| Apr 2013 | $32.60 | $32.78 | $30.50 | $30.91 | -4.89% | 560,900 |
| Mar 2013 | $29.08 | $33.41 | $28.92 | $32.50 | +11.53% | 874,700 |
| Feb 2013 | $28.99 | $29.59 | $25.85 | $29.14 | +0.48% | 2,007,500 |
| Jan 2013 | $25.42 | $30.12 | $25.42 | $29.00 | +15.26% | 1,164,400 |
| Dec 2012 | $25.29 | $25.53 | $24.32 | $25.16 | +0.76% | 1,267,100 |
| Nov 2012 | $24.93 | $25.99 | $23.65 | $24.97 | +1.59% | 1,979,000 |
| Oct 2012 | $24.24 | $26.34 | $23.09 | $24.58 | +2.42% | 3,969,500 |
| Sep 2012 | $23.40 | $24.10 | $22.52 | $24.00 | – | 6,454,500 |
Seasonality
SUN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.0% | -0.6% | -6.2% | 10.9% | -1.2% | 0.3% | 6.0% | 0.5% | -0.3% | 2.6% | 4.2% | -0.4% |
| Months up | 9 of 10 | 5 of 10 | 3 of 10 | 8 of 10 | 4 of 10 | 6 of 10 | 9 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 9.9% | 12.6% | 1.8% | 7.2% | -5.4% | 3.9% | 13.6% | 0.5% | -4.2% | -2.7% | ||
| 2025 | 9.5% | 6.0% | -1.3% | 0.2% | -5.7% | -0.6% | 3.2% | -3.8% | -4.4% | 6.2% | 7.7% | -6.8% |
| 2024 | -0.8% | 4.7% | -1.8% | -6.6% | -8.0% | 10.9% | -2.9% | 0.3% | -0.9% | -5.4% | 13.0% | -8.9% |
| 2023 | 10.7% | -3.0% | -3.5% | 3.5% | -3.6% | 1.3% | 5.2% | 2.1% | 6.5% | 4.2% | 8.9% | 9.6% |
| 2022 | 10.0% | -2.2% | -5.4% | 2.4% | 0.5% | -9.7% | 11.0% | -2.1% | -1.8% | 12.7% | -0.3% | 0.4% |
| 2021 | 8.7% | 0.3% | 4.1% | 10.2% | 2.2% | 7.6% | 0.8% | -1.1% | 1.4% | 8.5% | -3.3% | 6.4% |
| 2020 | 1.7% | -10.8% | -42.1% | 58.7% | 7.5% | -11.5% | 8.7% | 10.2% | -8.1% | 3.2% | 14.0% | 3.6% |
| 2019 | 12.7% | 0.5% | 3.9% | -0.7% | -0.5% | 4.4% | 8.0% | -4.8% | 0.3% | 6.9% | -5.0% | -1.8% |
| 2018 | 12.4% | -6.9% | -11.8% | 7.9% | -0.3% | -6.2% | 6.9% | 4.6% | 9.1% | -7.5% | 5.4% | -2.8% |
| 2017 | 5.2% | -6.9% | -5.6% | 25.7% | 0.9% | 2.6% | 5.6% | -0.6% | -0.7% | -0.4% | -2.6% | -3.3% |