NYSE, SUN End of Day and Historical Stock Data [Sunoco LP]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, SUN:

04 Sep 2025

LAST: 51.20	CHANGE: 0.40	OPEN: 51.50	HIGH: 51.88	ASK: 31.90	VOLUME: 220.3K
LAST: 51.20	CHG(%): 0.78	PREV: 51.60	LOW: 51.17	BID: 31.85

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	51.50	51.88	51.17	51.20	220.3K
03 Sep 25	51.68	51.75	51.25	51.60	192.6K
02 Sep 25	51.87	52.20	51.45	51.60	278.4K
29 Aug 25	51.83	52.45	51.72	52.30	434K
28 Aug 25	51.75	52.20	51.71	52.06	307.7K
27 Aug 25	51.62	52.30	51.62	51.87	414.6K
26 Aug 25	51.74	51.86	51.25	51.81	406.9K
25 Aug 25	51.57	52.38	51.57	51.80	181.5K
22 Aug 25	51.60	52.22	51.50	51.91	236.3K
21 Aug 25	52.22	52.47	51.72	51.88	302.5K

COMPANY PROFILE

Name:
About:	Sunoco LP, together with its subsidiaries, engages in the energy infrastructure and distribution of motor fuels in the United States. It operates in three segments: Fuel Distribution, Pipeline Systems, and Terminals. The Fuel Distribution segment distributes motor fuels and other petroleum products, such as propane and lubricating oil to third-party dealers and distributors, independent operators of commission agent locations, other commercial consumers of motor fuel, and retail locations; and leases real estate properties. This segment also offers non-fuel products, including in-store merchandise and company-operated retail stores food services, as well as credit card processing, car washes, lottery, and other services. The Pipeline Systems segment includes an integrated pipeline and terminal network comprising refined product, crude oil, and ammonia pipelines and terminals. The Terminals segment operates transmix processing facilities and refined product terminals; and provides blending, additive injections, handling, and filtering services. The company was formerly known as Susser Petroleum Partners LP and changed its name to Sunoco LP in 2014. Sunoco LP was founded in 1886 and is based in Dallas, Texas.
Sector:	Energy
Industry:	Oil & Gas Refining & Marketing
Address:	8111 Westchester Drive, Dallas, TX, United States, 75225
Website:	https://www.sunocolp.com
CUSIP:	869239103
CIK:	0001552275
ISIN:	US86765K1097
FIGI:	BBG00358K8S0
LEI:	54930001NJU8E40NQ561

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	44.75
DivYield:	0.07
Div/Share:	3.57
Price to Book:	1.73
Price to Sales:	0.33
EBITDA:	1.495B
Shares:	136.6M
Market Cap:	6.994B

TECHNICAL INDICATORS

MA5:	51.75
MA10:	51.80
MA20:	51.94
MA50:	52.82
MA100:	54.16
MA200:	54.78
RSI14:	38.34
WPR14:	-100.00
MTM14:	-1.23
ROC14:	-0.02
ATR:	0.81
Week High:	52.45
Week Low:	51.17
Month High:	54.65
Month Low:	50.45
Year High:	59.88
Year Low:	48.00
Volatility:	21.90

RECENT SPLITS

Date	Ratio
02 Aug 2005	2-1

RECENT DIVIDENDS

Date	Amount
08 Aug 2025	$0.91
09 May 2025	$0.90
07 Feb 2025	$0.89
08 Nov 2024	$0.88
09 Aug 2024	$0.88
10 May 2024	$0.88
06 Feb 2024	$0.84
27 Oct 2023	$0.84
11 Aug 2023	$0.84
05 May 2023	$0.84