Sunoco Stock Price History
TXSE: SUNEnergyOil & Gas Refining & MarketingUSD
75.60+1.94 (+2.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SUN price history at a glance
The price history for Sunoco (SUN) on this page begins on September 17, 2012, when the stock closed at $23.08; it most recently closed at $73.66 on October 5, 2026. The highest price in this record is $80.22, reached on September 14, 2026; the latest close is 8.2% below that peak. Across the 13 complete calendar years in the table, SUN finished higher in 8 and lower in 5. Its best year was 2014 (+48.8%) and its worst was 2016 (-32.1%).
Over roughly 14 years the share price changed +219.2%, a 8.6% compound annual price return (excluding dividends). In the last 12 months alone, SUN has gained 47.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $80.22
- Date of high
- Sep 14, 2026
- Low since 2012
- $10.46
- Date of low
- Mar 16, 2020
- 52-week high
- $80.22
- 52-week low
- $48.60
- Last close
- $73.66
SUN returns
1 week
-1.18%
1 month
-4.24%
3 months
+7.41%
6 months
+12.03%
Year to date
+40.55%
1 year
+47.41%
3 years
+45.75%
5 years
+77.07%
SUN price return, excluding dividends.
SUN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 73.66 | +39.69% |
| 2025 | 52.73 | +1.70% |
| 2024 | 51.85 | -13.48% |
| 2023 | 59.93 | +39.05% |
| 2022 | 43.10 | +5.56% |
| 2021 | 40.83 | +41.87% |
| 2020 | 28.78 | -7.10% |
| 2019 | 30.98 | +12.41% |
| 2018 | 27.56 | -2.96% |
| 2017 | 28.40 | +5.62% |
| 2016 | 26.89 | -32.11% |
| 2015 | 39.61 | -19.39% |
| 2014 | 49.14 | +48.82% |
| 2013 | 33.02 | +23.39% |
| 2012* | 26.76 | +15.94% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
SUN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 72.26 | 74.43 | 71.68 | 73.66 | +0.96% | |
| 70.00 | 73.60 | 70.00 | 72.96 | +4.39% | |
| 74.00 | 75.29 | 69.89 | 69.89 | -6.48% | |
| 74.03 | 75.47 | 73.99 | 74.73 | +0.25% | |
| 72.68 | 74.98 | 72.12 | 74.54 | +2.29% | |
| 72.90 | 73.74 | 71.93 | 72.87 | +0.36% | |
| 74.00 | 74.21 | 72.61 | 72.61 | -2.69% | |
| 74.69 | 75.13 | 73.79 | 74.62 | -0.19% | |
| 75.61 | 75.61 | 74.01 | 74.76 | -1.41% | |
| 75.29 | 77.45 | 74.60 | 75.83 | +1.03% | |
| 73.38 | 75.85 | 73.18 | 75.06 | +2.65% | |
| 73.84 | 74.79 | 72.85 | 73.12 | -1.75% | |
| 78.00 | 78.00 | 74.28 | 74.42 | -4.43% | |
| 78.31 | 78.72 | 76.95 | 77.87 | -1.19% | |
| 78.90 | 79.27 | 77.80 | 78.81 | -0.14% | |
| 80.00 | 80.22 | 77.85 | 78.92 | -1.31% | |
| 79.28 | 80.20 | 78.26 | 79.97 | +1.06% | |
| 78.00 | 79.49 | 77.70 | 79.13 | +1.88% | |
| 76.00 | 77.92 | 75.76 | 77.67 | +1.74% | |
| 77.50 | 77.97 | 76.01 | 76.34 | -1.86% | |
| 76.92 | 77.95 | 76.58 | 77.79 | +1.13% | |
| 76.29 | 77.52 | 75.47 | 76.92 | +1.75% | |
| 74.20 | 76.03 | 73.62 | 75.60 | +2.18% | |
| 75.75 | 76.48 | 73.98 | 73.99 | -3.17% | |
| 76.75 | 76.90 | 75.65 | 76.41 | -0.75% | |
| 76.11 | 77.15 | 75.29 | 76.99 | +1.25% | |
| 75.26 | 76.11 | 74.24 | 76.04 | +1.86% | |
| 74.84 | 75.79 | 74.56 | 74.65 | -1.10% | |
| 74.40 | 75.69 | 73.59 | 75.48 | +0.51% | |
| 74.69 | 75.72 | 74.40 | 75.10 | +0.67% | |
| 76.08 | 76.31 | 74.39 | 74.60 | -1.98% | |
| 75.85 | 76.45 | 75.00 | 76.11 | +0.34% | |
| 75.88 | 76.60 | 75.34 | 75.85 | +0.58% | |
| 77.06 | 77.92 | 75.41 | 75.41 | -1.92% | |
| 77.70 | 78.00 | 75.72 | 76.89 | -0.25% | |
| 75.63 | 77.32 | 75.49 | 77.08 | +2.83% | |
| 75.60 | 75.95 | 74.74 | 74.96 | -0.82% | |
| 74.03 | 76.00 | 74.03 | 75.58 | +1.57% | |
| 75.44 | 76.34 | 74.25 | 74.41 | -1.51% | |
| 72.99 | 75.87 | 72.99 | 75.55 | +3.01% | |
| 72.14 | 74.00 | 72.00 | 73.34 | +2.06% | |
| 71.33 | 72.52 | 70.57 | 71.86 | +1.83% | |
| 72.24 | 72.50 | 70.50 | 70.57 | -4.09% | |
| 73.78 | 74.50 | 73.06 | 73.58 | +0.30% | |
| 75.00 | 75.44 | 73.25 | 73.36 | -1.30% | |
| 76.93 | 77.24 | 73.25 | 74.33 | -3.98% | |
| 76.43 | 77.41 | 75.51 | 77.41 | +0.94% | |
| 76.00 | 76.95 | 75.00 | 76.69 | +0.95% | |
| 77.33 | 77.33 | 75.40 | 75.97 | -0.65% | |
| 76.75 | 78.11 | 76.27 | 76.47 | -0.04% | |
| 74.39 | 76.70 | 74.25 | 76.50 | +2.67% | |
| 75.00 | 75.21 | 74.00 | 74.51 | -0.93% | |
| 75.28 | 77.03 | 74.98 | 75.21 | +0.83% | |
| 76.13 | 76.27 | 74.28 | 74.59 | -1.79% | |
| 75.32 | 76.34 | 75.00 | 75.95 | +1.28% | |
| 75.13 | 75.50 | 74.17 | 74.99 | +0.15% | |
| 73.85 | 75.63 | 73.85 | 74.88 | +1.19% | |
| 72.29 | 74.29 | 72.29 | 74.00 | +2.68% | |
| 70.98 | 73.40 | 70.98 | 72.07 | +1.54% | |
| 72.00 | 72.55 | 70.51 | 70.98 | -1.87% | |
| 71.47 | 72.44 | 70.97 | 72.33 | +2.16% | |
| 69.40 | 71.23 | 69.20 | 70.80 | +3.06% | |
| 69.10 | 69.10 | 68.19 | 68.70 | +0.17% | |
| 69.76 | 69.76 | 68.25 | 68.58 | -1.44% | |
| 69.50 | 69.85 | 69.05 | 69.58 | +1.10% | |
| 67.79 | 69.34 | 67.79 | 68.82 | +1.87% | |
| 68.70 | 68.98 | 67.40 | 67.56 | -1.05% | |
| 68.23 | 69.11 | 67.43 | 68.28 | +0.72% | |
| 67.50 | 68.47 | 66.58 | 67.79 | +0.43% | |
| 68.30 | 68.56 | 67.35 | 67.50 | -1.55% | |
| 66.42 | 68.70 | 65.91 | 68.56 | +3.10% | |
| 64.02 | 66.82 | 64.02 | 66.50 | +2.75% | |
| 62.00 | 64.73 | 62.00 | 64.72 | +4.19% | |
| 64.30 | 65.00 | 61.61 | 62.12 | -4.80% | |
| 62.49 | 65.75 | 62.30 | 65.25 | +3.98% | |
| 63.22 | 63.41 | 62.27 | 62.75 | -1.18% | |
| 62.26 | 63.91 | 61.24 | 63.50 | +1.08% | |
| 63.57 | 63.98 | 61.74 | 62.82 | -1.13% | |
| 64.35 | 65.40 | 62.95 | 63.54 | -2.11% | |
| 63.90 | 65.16 | 62.92 | 64.91 | -0.63% | |
| 64.18 | 65.63 | 63.76 | 65.32 | +1.57% | |
| 66.10 | 66.74 | 64.30 | 64.31 | -2.26% | |
| 64.70 | 66.58 | 64.36 | 65.80 | +2.46% | |
| 65.16 | 65.60 | 64.20 | 64.22 | -1.94% | |
| 66.50 | 67.07 | 65.35 | 65.49 | -1.15% | |
| 67.51 | 67.60 | 66.05 | 66.25 | -1.52% | |
| 65.89 | 67.47 | 65.42 | 67.27 | +1.85% | |
| 66.55 | 67.84 | 66.05 | 66.05 | -1.36% | |
| 65.67 | 67.35 | 65.67 | 66.96 | +1.32% | |
| 65.45 | 66.52 | 65.09 | 66.09 | +1.77% | |
| 66.11 | 66.11 | 64.79 | 64.94 | -2.27% | |
| 66.50 | 67.41 | 65.93 | 66.45 | +0.33% | |
| 67.84 | 68.29 | 66.22 | 66.23 | -2.50% | |
| 69.50 | 70.43 | 67.85 | 67.93 | -3.39% | |
| 70.03 | 70.93 | 69.70 | 70.31 | -0.01% | |
| 71.99 | 72.14 | 70.21 | 70.32 | -2.31% | |
| 72.17 | 72.88 | 70.63 | 71.98 | -0.30% | |
| 71.01 | 72.81 | 70.41 | 72.20 | +1.96% | |
| 71.07 | 71.35 | 70.23 | 70.81 | -0.49% | |
| 70.57 | 71.67 | 69.78 | 71.16 | +1.54% | |
| 70.00 | 70.76 | 69.71 | 70.08 | +0.13% | |
| 69.12 | 70.00 | 68.86 | 69.99 | +1.00% | |
| 66.54 | 69.30 | 66.18 | 69.30 | +4.21% | |
| 66.96 | 67.76 | 66.50 | 66.50 | -0.69% | |
| 67.00 | 68.38 | 66.40 | 66.96 | -1.36% | |
| 66.91 | 68.18 | 65.80 | 67.88 | +1.45% | |
| 68.48 | 69.01 | 66.42 | 66.91 | -4.02% | |
| 69.48 | 69.99 | 68.54 | 69.71 | +2.12% | |
| 68.57 | 68.83 | 68.09 | 68.26 | -0.13% | |
| 69.74 | 70.00 | 68.04 | 68.35 | -1.87% | |
| 67.96 | 69.72 | 67.67 | 69.65 | +1.80% | |
| 67.13 | 68.45 | 67.00 | 68.42 | +2.29% | |
| 66.54 | 67.25 | 66.26 | 66.89 | +1.35% | |
| 66.04 | 66.45 | 65.65 | 66.00 | +0.14% | |
| 66.00 | 66.21 | 64.93 | 65.91 | -0.42% | |
| 66.35 | 66.71 | 65.60 | 66.19 | +0.14% | |
| 64.87 | 66.30 | 64.87 | 66.10 | +2.26% | |
| 63.88 | 64.87 | 63.46 | 64.64 | +1.46% | |
| 63.33 | 64.47 | 63.00 | 63.71 | +1.05% | |
| 64.15 | 64.15 | 61.92 | 63.05 | -2.31% | |
| 63.66 | 64.72 | 63.54 | 64.54 | +2.04% | |
| 64.08 | 64.31 | 63.25 | 63.25 | -2.03% | |
| 65.53 | 65.75 | 64.39 | 64.56 | -1.68% | |
| 65.35 | 66.56 | 65.14 | 65.66 | +0.92% | |
| 65.23 | 65.92 | 64.85 | 65.06 | -1.05% | |
| 65.14 | 66.66 | 64.43 | 65.75 | +0.58% | |
| 64.60 | 65.45 | 63.25 | 65.37 | -1.43% | |
| 64.22 | 66.46 | 64.22 | 66.32 | +2.90% | |
| 64.30 | 64.89 | 64.10 | 64.45 | -0.45% | |
| 63.92 | 64.91 | 63.75 | 64.74 | +1.06% | |
| 64.06 | 64.98 | 62.00 | 64.06 | -1.40% | |
| 66.50 | 67.00 | 64.72 | 64.97 | -2.04% | |
| 67.00 | 67.13 | 65.84 | 66.32 | -1.03% | |
| 65.85 | 67.25 | 65.85 | 67.01 | +0.65% | |
| 66.10 | 67.18 | 65.66 | 66.58 | +1.65% | |
| 64.98 | 66.02 | 64.97 | 65.50 | +0.02% | |
| 65.35 | 66.42 | 65.01 | 65.49 | +0.83% | |
| 64.28 | 65.66 | 63.38 | 64.95 | +0.34% | |
| 67.49 | 67.82 | 64.73 | 64.73 | -3.76% | |
| 66.32 | 67.49 | 65.77 | 67.26 | +1.71% | |
| 64.81 | 66.83 | 64.54 | 66.13 | +2.15% | |
| 65.00 | 65.68 | 64.51 | 64.74 | -0.40% | |
| 64.33 | 65.22 | 63.66 | 65.00 | +1.07% | |
| 63.00 | 64.53 | 62.82 | 64.31 | +2.32% | |
| 63.96 | 64.36 | 62.80 | 62.85 | -1.50% | |
| 63.68 | 64.71 | 63.24 | 63.81 | -0.30% | |
| 62.62 | 64.34 | 62.61 | 64.00 | +1.12% | |
| 64.50 | 64.50 | 62.89 | 63.29 | -1.14% | |
| 64.31 | 65.24 | 64.02 | 64.02 | -0.59% | |
| 62.99 | 64.73 | 62.55 | 64.40 | +2.14% | |
| 62.76 | 63.15 | 62.01 | 63.05 | +0.02% | |
| 64.00 | 64.00 | 62.73 | 63.04 | -1.52% | |
| 64.11 | 64.27 | 62.77 | 64.01 | +0.34% | |
| 63.00 | 63.87 | 63.00 | 63.79 | +1.06% | |
| 61.21 | 63.14 | 61.21 | 63.12 | +2.50% | |
| 62.16 | 62.24 | 61.22 | 61.58 | -0.23% | |
| 61.79 | 62.72 | 61.29 | 61.72 | -0.08% | |
| 62.50 | 63.59 | 61.51 | 61.77 | -1.23% | |
| 62.25 | 62.77 | 61.46 | 62.54 | +0.77% | |
| 62.07 | 62.22 | 60.88 | 62.06 | +1.07% | |
| 60.72 | 62.42 | 60.67 | 61.40 | +1.50% | |
| 56.33 | 60.86 | 55.07 | 60.49 | +1.65% | |
| 58.30 | 60.13 | 58.30 | 59.51 | +1.04% | |
| 59.66 | 60.62 | 57.50 | 58.90 | -1.46% | |
| 59.29 | 59.88 | 59.17 | 59.77 | +1.13% | |
| 57.88 | 59.12 | 57.88 | 59.10 | +1.56% | |
| 57.33 | 58.50 | 57.16 | 58.19 | +1.02% | |
| 57.00 | 57.84 | 56.66 | 57.60 | -1.23% | |
| 57.94 | 58.32 | 56.80 | 58.32 | +0.95% | |
| 57.99 | 58.49 | 57.32 | 57.77 | +0.17% | |
| 57.12 | 58.16 | 57.01 | 57.67 | +1.32% | |
| 57.48 | 57.53 | 56.33 | 56.92 | -1.15% | |
| 58.43 | 58.90 | 56.63 | 57.58 | -2.52% | |
| 58.51 | 59.50 | 57.88 | 59.07 | +1.08% | |
| 58.96 | 59.12 | 58.01 | 58.44 | -0.31% | |
| 57.99 | 59.02 | 57.77 | 58.62 | +1.72% | |
| 57.59 | 58.42 | 57.35 | 57.63 | +1.11% | |
| 57.48 | 57.73 | 56.93 | 57.00 | -0.02% | |
| 57.02 | 57.65 | 56.64 | 57.01 | -0.49% | |
| 58.10 | 58.86 | 56.86 | 57.29 | -0.95% | |
| 57.65 | 58.11 | 57.44 | 57.84 | +0.31% | |
| 57.01 | 57.77 | 57.01 | 57.66 | +0.10% | |
| 57.25 | 57.86 | 56.78 | 57.60 | -0.05% | |
| 57.99 | 58.49 | 57.03 | 57.63 | -0.62% | |
| 57.17 | 58.27 | 57.17 | 57.99 | +1.26% | |
| 56.03 | 57.32 | 55.67 | 57.27 | +2.07% | |
| 55.49 | 56.13 | 55.43 | 56.11 | +1.12% | |
| 53.73 | 55.63 | 53.73 | 55.49 | +3.14% | |
| 53.04 | 54.33 | 52.63 | 53.80 | +2.22% | |
| 53.51 | 53.72 | 52.55 | 52.63 | -1.52% | |
| 53.75 | 53.81 | 52.72 | 53.44 | +1.35% | |
| 52.50 | 52.82 | 51.64 | 52.73 | +0.61% | |
| 52.22 | 52.56 | 52.00 | 52.41 | -0.21% | |
| 52.01 | 52.69 | 52.01 | 52.52 | +0.29% | |
| 52.50 | 53.29 | 52.05 | 52.37 | -1.24% | |
| 52.60 | 53.03 | 52.11 | 53.03 | +0.97% | |
| 52.37 | 52.92 | 52.37 | 52.52 | +0.02% | |
| 52.37 | 52.98 | 52.37 | 52.51 | -0.28% | |
| 52.17 | 52.89 | 52.02 | 52.66 | +1.02% | |
| 52.22 | 52.70 | 51.92 | 52.13 | -0.34% | |
| 52.55 | 52.99 | 52.10 | 52.31 | -0.68% | |
| 52.76 | 52.81 | 52.03 | 52.67 | +0.69% | |
| 53.39 | 53.41 | 52.17 | 52.31 | -2.08% | |
| 53.82 | 53.82 | 53.21 | 53.42 | -0.71% | |
| 53.85 | 54.43 | 53.67 | 53.80 | -0.09% | |
| 53.64 | 54.00 | 53.04 | 53.85 | 0.00% | |
| 53.15 | 54.11 | 52.76 | 53.85 | +1.39% | |
| 53.94 | 54.43 | 53.06 | 53.11 | -1.26% | |
| 54.32 | 54.69 | 53.59 | 53.79 | -1.18% | |
| 54.55 | 55.34 | 54.15 | 54.43 | -0.29% | |
| 54.90 | 54.98 | 54.50 | 54.59 | -0.56% | |
| 54.20 | 55.06 | 54.20 | 54.90 | +1.09% | |
| 55.73 | 55.73 | 54.31 | 54.31 | -2.53% | |
| 55.74 | 56.36 | 55.51 | 55.72 | -0.91% | |
| 55.95 | 56.40 | 55.42 | 56.23 | +0.50% | |
| 55.50 | 56.15 | 55.12 | 55.95 | +0.81% | |
| 55.26 | 55.65 | 54.62 | 55.50 | +0.40% | |
| 55.10 | 55.66 | 54.55 | 55.28 | -0.40% | |
| 54.55 | 55.65 | 53.93 | 55.50 | +1.65% | |
| 54.49 | 55.48 | 54.00 | 54.60 | +0.17% | |
| 54.35 | 55.47 | 53.84 | 54.51 | +0.26% | |
| 53.35 | 55.24 | 53.06 | 54.37 | +2.03% | |
| 52.78 | 54.21 | 52.54 | 53.29 | +1.50% | |
| 51.21 | 53.08 | 51.14 | 52.50 | +2.56% | |
| 51.00 | 51.23 | 50.52 | 51.19 | +0.25% | |
| 50.36 | 51.34 | 50.20 | 51.06 | +1.79% | |
| 51.50 | 51.70 | 49.98 | 50.16 | -2.18% | |
| 50.68 | 51.44 | 50.16 | 51.28 | +0.94% | |
| 52.64 | 52.64 | 50.46 | 50.80 | -2.76% | |
| 52.77 | 53.50 | 50.79 | 52.24 | -0.59% | |
| 52.41 | 52.57 | 51.40 | 52.55 | +0.31% | |
| 51.00 | 52.66 | 51.00 | 52.39 | +1.55% | |
| 52.00 | 52.15 | 50.76 | 51.59 | -1.21% | |
| 53.02 | 53.46 | 52.00 | 52.22 | -1.81% | |
| 50.62 | 53.30 | 50.62 | 53.18 | -0.39% | |
| 54.09 | 54.09 | 53.32 | 53.39 | -0.13% | |
| 54.04 | 54.49 | 53.31 | 53.46 | -1.09% | |
| 53.97 | 54.97 | 53.71 | 54.05 | +0.63% | |
| 54.50 | 54.67 | 53.42 | 53.71 | -0.92% | |
| 54.77 | 54.77 | 53.89 | 54.21 | -0.53% | |
| 53.61 | 54.62 | 53.24 | 54.50 | +2.04% | |
| 53.76 | 54.01 | 53.35 | 53.41 | -0.96% | |
| 53.68 | 54.23 | 53.64 | 53.93 | -0.20% | |
| 53.10 | 54.18 | 52.94 | 54.04 | +1.87% | |
| 52.42 | 53.10 | 52.22 | 53.05 | +1.18% | |
| 50.82 | 52.43 | 50.82 | 52.43 | +3.17% | |
| 49.80 | 51.14 | 49.80 | 50.82 | +1.13% | |
| 49.01 | 50.45 | 49.01 | 50.25 | +1.66% | |
| 48.80 | 49.60 | 48.60 | 49.43 | +1.02% | |
| 49.94 | 50.22 | 48.90 | 48.93 | -2.08% | |
| 50.22 | 50.70 | 49.72 | 49.97 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SUN chart for longer ranges.