SunocoCorp LLC Stock Price History
TXSE: SUNCEnergyOil & Gas MidstreamUSD
74.85+2.62 (+3.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SUNC price history at a glance
The price history for SunocoCorp LLC (SUNC) on this page begins on November 3, 2025, when the stock closed at $49.24; it most recently closed at $74.85 on October 5, 2026. The highest price in this record is $83.50, reached on September 7, 2026; the latest close is 10.4% below that peak. 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 2025
- $83.50
- Date of high
- Sep 7, 2026
- Low since 2025
- $47.00
- Date of low
- Nov 10, 2025
- 52-week high
- $83.50
- 52-week low
- $47.00
- Last close
- $74.85
SUNC returns
1 week
-1.34%
1 month
-9.14%
3 months
+7.74%
6 months
+21.49%
Year to date
+51.89%
SUNC price return, excluding dividends.
SUNC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 74.85 | +52.69% |
| 2025* | 49.02 | -0.45% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
SUNC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 72.39 | 75.08 | 71.92 | 74.85 | +3.63% | |
| 70.91 | 73.21 | 71.01 | 72.23 | -0.28% | |
| 72.47 | 73.79 | 71.52 | 72.43 | +2.01% | |
| 75.34 | 76.49 | 71.00 | 71.00 | -6.42% | |
| 75.15 | 76.06 | 74.65 | 75.87 | +0.22% | |
| 72.81 | 75.81 | 72.81 | 75.70 | +3.50% | |
| 73.72 | 73.92 | 72.13 | 73.14 | +0.08% | |
| 74.95 | 75.68 | 73.03 | 73.08 | -2.96% | |
| 76.85 | 76.85 | 75.13 | 75.31 | -1.32% | |
| 77.11 | 77.11 | 75.22 | 76.32 | -1.24% | |
| 78.18 | 78.89 | 76.64 | 77.28 | -0.03% | |
| 76.70 | 78.14 | 75.99 | 77.30 | +2.02% | |
| 76.52 | 77.60 | 75.51 | 75.77 | -2.26% | |
| 80.66 | 81.25 | 77.31 | 77.52 | -4.77% | |
| 80.36 | 81.53 | 79.95 | 81.40 | +1.29% | |
| 81.06 | 81.96 | 80.13 | 80.36 | -1.23% | |
| 80.90 | 81.91 | 80.06 | 81.36 | +0.07% | |
| 81.36 | 82.40 | 80.86 | 81.30 | +0.44% | |
| 81.81 | 83.20 | 80.73 | 80.94 | -0.27% | |
| 80.82 | 82.15 | 80.82 | 81.16 | -0.02% | |
| 83.50 | 83.50 | 81.18 | 81.18 | -1.46% | |
| 81.99 | 82.66 | 81.17 | 82.38 | +1.05% | |
| 80.00 | 82.05 | 79.26 | 81.52 | +2.48% | |
| 77.33 | 79.83 | 77.07 | 79.55 | +2.18% | |
| 78.06 | 78.37 | 76.95 | 77.85 | -0.21% | |
| 77.94 | 78.67 | 77.17 | 78.01 | -0.79% | |
| 78.47 | 78.85 | 77.07 | 78.63 | +1.20% | |
| 77.29 | 77.77 | 75.50 | 77.70 | +1.78% | |
| 76.61 | 77.08 | 75.69 | 76.34 | -0.52% | |
| 75.73 | 76.95 | 74.68 | 76.74 | +0.66% | |
| 75.70 | 76.91 | 75.55 | 76.24 | +0.54% | |
| 76.76 | 77.00 | 75.70 | 75.83 | -2.04% | |
| 76.77 | 77.52 | 76.21 | 77.41 | +0.19% | |
| 77.07 | 77.56 | 76.02 | 77.26 | +0.73% | |
| 77.87 | 78.22 | 76.22 | 76.70 | -0.43% | |
| 78.22 | 78.85 | 76.47 | 77.03 | -1.15% | |
| 76.44 | 78.12 | 75.68 | 77.93 | +3.27% | |
| 76.15 | 76.60 | 75.43 | 75.46 | -1.00% | |
| 75.50 | 76.60 | 73.64 | 76.22 | +0.95% | |
| 75.49 | 76.80 | 74.70 | 75.50 | -0.12% | |
| 73.86 | 75.73 | 73.86 | 75.59 | +1.50% | |
| 72.92 | 74.71 | 72.70 | 74.47 | +2.72% | |
| 71.22 | 72.87 | 70.84 | 72.50 | +2.68% | |
| 72.05 | 72.39 | 70.35 | 70.61 | -3.34% | |
| 73.79 | 74.32 | 72.43 | 73.05 | +0.27% | |
| 75.41 | 75.41 | 72.76 | 72.85 | -1.39% | |
| 73.43 | 75.52 | 72.34 | 73.88 | -2.67% | |
| 76.07 | 76.90 | 75.34 | 75.91 | -0.69% | |
| 76.36 | 77.26 | 75.60 | 76.44 | +0.29% | |
| 76.17 | 77.18 | 75.17 | 76.22 | +0.24% | |
| 76.53 | 77.57 | 75.87 | 76.04 | +0.08% | |
| 76.19 | 76.71 | 75.40 | 75.98 | +0.65% | |
| 75.25 | 75.88 | 74.94 | 75.49 | -1.05% | |
| 76.11 | 77.55 | 75.08 | 76.29 | +0.71% | |
| 77.00 | 77.00 | 75.21 | 75.75 | -0.67% | |
| 75.00 | 76.29 | 74.47 | 76.26 | +2.43% | |
| 74.80 | 75.28 | 73.74 | 74.45 | -0.17% | |
| 74.51 | 75.50 | 74.38 | 74.58 | +0.17% | |
| 73.29 | 74.56 | 73.29 | 74.45 | +2.07% | |
| 72.12 | 73.86 | 72.12 | 72.94 | +0.91% | |
| 73.50 | 73.88 | 71.64 | 72.28 | -1.77% | |
| 72.00 | 73.65 | 71.98 | 73.58 | +3.53% | |
| 70.44 | 71.95 | 69.56 | 71.07 | +2.30% | |
| 69.77 | 70.00 | 68.69 | 69.47 | -0.37% | |
| 69.55 | 69.90 | 69.02 | 69.73 | -0.33% | |
| 70.30 | 70.60 | 69.54 | 69.96 | +0.10% | |
| 67.99 | 70.01 | 67.75 | 69.89 | +2.99% | |
| 68.10 | 69.32 | 67.35 | 67.86 | -1.01% | |
| 68.54 | 69.37 | 67.13 | 68.55 | +0.84% | |
| 66.90 | 68.45 | 66.66 | 67.98 | +0.46% | |
| 68.55 | 68.72 | 67.61 | 67.67 | -1.10% | |
| 66.82 | 68.64 | 66.49 | 68.42 | +2.09% | |
| 64.82 | 67.10 | 64.31 | 67.02 | +2.95% | |
| 63.06 | 65.22 | 62.64 | 65.10 | +2.81% | |
| 64.37 | 64.90 | 62.97 | 63.32 | -3.00% | |
| 62.80 | 65.33 | 61.91 | 65.28 | +4.23% | |
| 63.20 | 63.75 | 62.52 | 62.63 | -0.71% | |
| 62.42 | 63.51 | 61.61 | 63.08 | +0.67% | |
| 63.98 | 64.27 | 62.16 | 62.66 | -2.32% | |
| 65.54 | 65.57 | 64.05 | 64.15 | -2.33% | |
| 64.95 | 66.09 | 64.38 | 65.68 | -1.26% | |
| 65.23 | 66.72 | 65.23 | 66.52 | +1.20% | |
| 66.66 | 67.32 | 65.40 | 65.73 | -0.59% | |
| 65.70 | 66.58 | 64.97 | 66.12 | +1.66% | |
| 66.61 | 66.62 | 64.85 | 65.04 | -1.81% | |
| 67.48 | 67.80 | 66.23 | 66.24 | -1.02% | |
| 67.50 | 67.88 | 66.25 | 66.92 | -0.80% | |
| 66.55 | 67.60 | 66.07 | 67.46 | +0.76% | |
| 67.55 | 68.32 | 66.95 | 66.95 | -0.37% | |
| 67.08 | 68.06 | 66.74 | 67.20 | +0.93% | |
| 65.90 | 66.67 | 65.52 | 66.58 | +1.90% | |
| 66.62 | 66.69 | 65.31 | 65.34 | -2.27% | |
| 67.51 | 67.85 | 66.25 | 66.86 | -0.68% | |
| 68.20 | 68.20 | 67.13 | 67.32 | -2.29% | |
| 70.35 | 71.20 | 68.90 | 68.90 | -2.70% | |
| 70.54 | 71.32 | 70.41 | 70.81 | -0.01% | |
| 72.13 | 72.13 | 70.45 | 70.82 | -1.43% | |
| 72.47 | 73.24 | 71.07 | 71.85 | -0.66% | |
| 71.77 | 72.90 | 70.35 | 72.33 | +1.54% | |
| 70.81 | 71.94 | 70.65 | 71.23 | -0.24% | |
| 71.23 | 71.71 | 69.84 | 71.40 | +1.56% | |
| 70.26 | 70.75 | 69.66 | 70.30 | +0.23% | |
| 69.64 | 70.14 | 69.01 | 70.14 | +1.29% | |
| 66.67 | 69.27 | 66.04 | 69.25 | +4.78% | |
| 67.10 | 67.58 | 66.07 | 66.09 | +0.06% | |
| 65.96 | 67.16 | 65.18 | 66.05 | -1.03% | |
| 64.89 | 66.83 | 64.02 | 66.74 | +2.10% | |
| 66.38 | 66.79 | 64.12 | 65.37 | -3.70% | |
| 66.95 | 68.19 | 66.16 | 67.88 | +2.17% | |
| 66.10 | 66.47 | 65.71 | 66.44 | +0.71% | |
| 66.12 | 66.98 | 65.26 | 65.97 | -1.06% | |
| 64.85 | 66.88 | 64.69 | 66.68 | +2.71% | |
| 64.41 | 65.63 | 64.08 | 64.92 | +1.52% | |
| 64.00 | 64.42 | 63.52 | 63.95 | +0.63% | |
| 63.11 | 63.95 | 62.94 | 63.55 | +1.32% | |
| 64.11 | 64.12 | 62.52 | 62.72 | -1.91% | |
| 64.00 | 64.32 | 63.56 | 63.94 | +0.33% | |
| 62.70 | 63.86 | 62.51 | 63.73 | +2.46% | |
| 61.27 | 62.25 | 60.61 | 62.20 | +1.82% | |
| 61.18 | 61.68 | 59.61 | 61.09 | +1.55% | |
| 60.33 | 60.82 | 58.73 | 60.16 | -1.78% | |
| 60.20 | 61.29 | 60.20 | 61.25 | +1.47% | |
| 61.28 | 61.33 | 60.29 | 60.36 | -1.95% | |
| 62.02 | 62.02 | 61.03 | 61.56 | -0.87% | |
| 62.05 | 62.50 | 61.60 | 62.10 | +0.80% | |
| 61.92 | 62.45 | 61.50 | 61.61 | -0.81% | |
| 61.22 | 62.59 | 61.22 | 62.11 | +1.09% | |
| 60.66 | 61.79 | 59.97 | 61.44 | -1.33% | |
| 61.28 | 62.49 | 60.99 | 62.27 | +1.67% | |
| 60.49 | 61.42 | 60.40 | 61.25 | +0.56% | |
| 61.21 | 61.28 | 60.15 | 60.91 | +0.76% | |
| 60.93 | 61.43 | 58.84 | 60.45 | -1.95% | |
| 62.70 | 63.27 | 61.29 | 61.65 | -1.36% | |
| 63.34 | 63.34 | 62.08 | 62.50 | -0.30% | |
| 62.78 | 63.65 | 61.96 | 62.69 | +0.18% | |
| 62.50 | 63.24 | 61.87 | 62.58 | +0.53% | |
| 61.30 | 62.65 | 61.08 | 62.25 | +0.61% | |
| 61.25 | 62.55 | 61.21 | 61.87 | +0.91% | |
| 59.91 | 61.74 | 58.95 | 61.31 | +1.14% | |
| 62.00 | 62.16 | 60.32 | 60.62 | -1.72% | |
| 61.60 | 62.34 | 61.36 | 61.68 | +0.23% | |
| 60.86 | 62.07 | 60.37 | 61.54 | +1.02% | |
| 60.75 | 61.93 | 60.58 | 60.92 | +0.36% | |
| 60.48 | 61.20 | 59.98 | 60.70 | +0.78% | |
| 59.07 | 60.28 | 58.62 | 60.23 | +2.00% | |
| 59.80 | 60.44 | 58.90 | 59.05 | -1.12% | |
| 59.76 | 60.14 | 59.48 | 59.72 | -0.03% | |
| 59.01 | 60.26 | 58.69 | 59.74 | +0.32% | |
| 60.68 | 60.68 | 58.79 | 59.55 | -0.78% | |
| 61.00 | 61.00 | 59.82 | 60.02 | -0.91% | |
| 59.75 | 60.93 | 59.21 | 60.57 | +1.85% | |
| 58.46 | 59.57 | 57.74 | 59.47 | +0.75% | |
| 59.62 | 59.62 | 58.40 | 59.03 | -1.40% | |
| 59.93 | 60.46 | 58.95 | 59.87 | -0.03% | |
| 58.59 | 59.96 | 58.53 | 59.89 | +1.84% | |
| 58.02 | 59.25 | 56.75 | 58.81 | +0.79% | |
| 58.36 | 58.59 | 57.26 | 58.35 | 0.00% | |
| 58.28 | 58.85 | 57.69 | 58.35 | -0.21% | |
| 58.59 | 59.83 | 57.55 | 58.47 | -0.80% | |
| 57.92 | 59.07 | 57.51 | 58.94 | +1.46% | |
| 57.00 | 58.10 | 56.60 | 58.09 | +2.02% | |
| 56.50 | 57.63 | 56.30 | 56.94 | +0.83% | |
| 53.82 | 56.47 | 53.00 | 56.47 | +2.45% | |
| 54.86 | 55.79 | 54.67 | 55.12 | +0.73% | |
| 54.47 | 56.26 | 54.22 | 54.72 | -0.45% | |
| 54.54 | 55.11 | 54.10 | 54.97 | +0.94% | |
| 53.93 | 54.58 | 53.74 | 54.46 | +0.65% | |
| 53.87 | 54.52 | 53.69 | 54.11 | +0.46% | |
| 52.46 | 54.15 | 52.46 | 53.86 | -0.44% | |
| 53.29 | 54.39 | 52.81 | 54.10 | +1.18% | |
| 53.71 | 54.24 | 52.90 | 53.47 | -0.28% | |
| 53.47 | 53.87 | 52.85 | 53.62 | +0.54% | |
| 52.00 | 54.08 | 52.00 | 53.33 | -0.54% | |
| 53.73 | 54.06 | 53.04 | 53.62 | -1.00% | |
| 54.70 | 55.25 | 53.89 | 54.16 | -0.33% | |
| 54.55 | 55.06 | 54.01 | 54.34 | -0.60% | |
| 53.90 | 55.23 | 53.62 | 54.67 | +1.43% | |
| 53.99 | 54.59 | 53.55 | 53.90 | -0.17% | |
| 53.35 | 54.42 | 53.35 | 53.99 | +1.56% | |
| 53.25 | 53.93 | 53.00 | 53.16 | -0.17% | |
| 54.49 | 54.93 | 53.10 | 53.25 | -2.26% | |
| 54.00 | 54.50 | 53.71 | 54.48 | +0.68% | |
| 53.24 | 54.15 | 53.24 | 54.11 | +0.54% | |
| 53.84 | 54.53 | 53.68 | 53.82 | -0.76% | |
| 54.39 | 54.78 | 53.79 | 54.23 | -0.24% | |
| 54.50 | 54.75 | 54.09 | 54.36 | +0.20% | |
| 52.69 | 54.39 | 52.44 | 54.25 | +2.67% | |
| 52.21 | 52.98 | 52.21 | 52.84 | +1.11% | |
| 50.85 | 52.47 | 50.56 | 52.26 | +2.43% | |
| 49.70 | 51.14 | 49.50 | 51.02 | +2.31% | |
| 49.51 | 50.19 | 49.13 | 49.87 | 0.00% | |
| 49.31 | 49.91 | 48.63 | 49.87 | +1.73% | |
| 49.08 | 49.26 | 48.62 | 49.02 | -0.53% | |
| 49.22 | 49.50 | 48.85 | 49.28 | -0.28% | |
| 49.26 | 49.59 | 48.85 | 49.42 | +0.32% | |
| 49.13 | 49.90 | 48.76 | 49.26 | -0.40% | |
| 48.81 | 49.47 | 48.67 | 49.46 | +0.94% | |
| 49.00 | 49.43 | 48.89 | 49.00 | -0.61% | |
| 49.48 | 49.80 | 49.25 | 49.30 | -0.56% | |
| 48.67 | 49.84 | 48.67 | 49.58 | +1.49% | |
| 49.12 | 49.76 | 48.77 | 48.85 | -0.85% | |
| 49.64 | 49.96 | 49.10 | 49.27 | -0.67% | |
| 49.43 | 49.80 | 49.11 | 49.60 | +0.79% | |
| 50.20 | 50.40 | 49.12 | 49.21 | -1.80% | |
| 50.40 | 51.12 | 50.11 | 50.11 | -0.91% | |
| 50.40 | 51.41 | 50.40 | 50.57 | -0.16% | |
| 50.00 | 50.67 | 50.00 | 50.65 | +1.52% | |
| 49.33 | 50.16 | 49.33 | 49.89 | +0.56% | |
| 50.59 | 51.27 | 49.60 | 49.61 | -2.78% | |
| 48.50 | 51.26 | 48.00 | 51.03 | -0.41% | |
| 51.50 | 51.99 | 51.03 | 51.24 | -1.16% | |
| 51.81 | 52.31 | 51.75 | 51.84 | -0.50% | |
| 51.20 | 52.29 | 51.20 | 52.10 | +1.28% | |
| 51.80 | 52.45 | 51.31 | 51.44 | -1.38% | |
| 51.95 | 52.76 | 51.95 | 52.16 | -1.14% | |
| 51.45 | 52.83 | 51.44 | 52.76 | +0.76% | |
| 51.62 | 52.75 | 51.55 | 52.36 | +0.67% | |
| 52.18 | 52.72 | 51.64 | 52.01 | -0.69% | |
| 52.25 | 52.55 | 51.50 | 52.37 | +0.34% | |
| 51.74 | 52.65 | 51.61 | 52.19 | -0.02% | |
| 52.60 | 53.45 | 52.20 | 52.20 | -0.87% | |
| 52.50 | 53.79 | 51.20 | 52.66 | +1.27% | |
| 49.33 | 52.35 | 49.09 | 52.00 | +3.98% | |
| 49.00 | 50.40 | 48.50 | 50.01 | +2.10% | |
| 47.00 | 49.85 | 47.00 | 48.98 | +2.06% | |
| 47.82 | 48.95 | 47.57 | 47.99 | -0.83% | |
| 48.68 | 49.39 | 48.13 | 48.39 | -0.08% | |
| 49.18 | 49.74 | 48.12 | 48.43 | -2.06% | |
| 49.41 | 49.72 | 48.66 | 49.45 | +0.43% | |
| 49.40 | 49.63 | 47.56 | 49.24 | -1.01% | |
| 51.00 | 51.95 | 48.67 | 49.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SUNC chart for longer ranges.