Sunoco LP - Price History
Monthly price history for SUN (Sunoco LP)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $56.64 | $56.64 |
| March 2024 | $60.29 | $60.29 |
| February 2024 | $61.38 | $61.38 |
| January 2024 | $58.65 | $59.47 |
| December 2023 | $59.10 | $59.93 |
| November 2023 | $53.91 | $54.66 |
| October 2023 | $49.50 | $50.19 |
| September 2023 | $47.48 | $48.95 |
| August 2023 | $44.58 | $45.96 |
| July 2023 | $43.65 | $45.84 |
| June 2023 | $41.48 | $43.56 |
| May 2023 | $40.94 | $42.99 |
| April 2023 | $42.44 | $45.44 |
| March 2023 | $41 | $43.89 |
| February 2023 | $42.48 | $45.48 |
| January 2023 | $43.82 | $47.73 |
| December 2022 | $39.57 | $43.10 |
| November 2022 | $39.42 | $42.94 |
| October 2022 | $39.55 | $43.91 |
| September 2022 | $35.10 | $38.97 |
| August 2022 | $35.74 | $39.68 |
| July 2022 | $36.50 | $41.36 |
| June 2022 | $32.88 | $37.25 |
| May 2022 | $36.40 | $41.24 |
| April 2022 | $36.22 | $41.83 |
| March 2022 | $35.36 | $40.84 |
| February 2022 | $37.37 | $43.15 |
| January 2022 | $38.21 | $44.93 |
| December 2021 | $34.72 | $40.83 |
| November 2021 | $32.65 | $38.39 |
| October 2021 | $33.75 | $40.49 |
| September 2021 | $31.11 | $37.32 |
| August 2021 | $30.67 | $36.80 |
| July 2021 | $31.01 | $38.01 |
| June 2021 | $30.75 | $37.70 |
| May 2021 | $28.58 | $35.04 |
| April 2021 | $27.98 | $35.10 |
| March 2021 | $25.38 | $31.84 |
| February 2021 | $24.39 | $30.60 |
| January 2021 | $24.31 | $31.28 |
| December 2020 | $22.37 | $28.78 |
| November 2020 | $21.60 | $27.79 |
| October 2020 | $18.95 | $25.17 |
| September 2020 | $18.36 | $24.39 |
| August 2020 | $19.97 | $26.53 |
| July 2020 | $18.12 | $24.82 |
| June 2020 | $16.67 | $22.83 |
| May 2020 | $18.84 | $25.80 |
| April 2020 | $17.52 | $24.82 |
| March 2020 | $11.04 | $15.64 |
| February 2020 | $19.08 | $27.03 |
| January 2020 | $21.40 | $31.11 |
| December 2019 | $21.04 | $30.60 |
| November 2019 | $21.42 | $31.15 |
| October 2019 | $22.55 | $33.61 |
| September 2019 | $21.10 | $31.45 |
| August 2019 | $21.05 | $31.37 |
| July 2019 | $22.11 | $33.79 |
| June 2019 | $20.47 | $31.28 |
| May 2019 | $19.61 | $29.96 |
| April 2019 | $19.71 | $30.93 |
| March 2019 | $19.86 | $31.16 |
| February 2019 | $19.10 | $29.98 |
| January 2019 | $19 | $30.63 |
| December 2018 | $16.87 | $27.19 |
| November 2018 | $17.34 | $27.96 |
| October 2018 | $16.45 | $27.34 |
| September 2018 | $17.78 | $29.55 |
| August 2018 | $16.30 | $27.09 |
| July 2018 | $15.58 | $26.69 |
| June 2018 | $14.57 | $24.96 |
| May 2018 | $15.53 | $26.60 |
| April 2018 | $15.58 | $27.52 |
| March 2018 | $14.44 | $25.51 |
| February 2018 | $16.38 | $28.92 |
| January 2018 | $17.59 | $31.91 |
| December 2017 | $15.66 | $28.40 |
| November 2017 | $16.19 | $29.36 |
| October 2017 | $16.62 | $30.97 |
| September 2017 | $16.69 | $31.10 |
| August 2017 | $16.80 | $31.31 |
| July 2017 | $16.90 | $32.32 |
| June 2017 | $16 | $30.61 |
| May 2017 | $15.59 | $29.82 |
| April 2017 | $15.44 | $30.39 |
| March 2017 | $12.28 | $24.17 |
| February 2017 | $13.02 | $25.61 |
| January 2017 | $13.98 | $28.30 |
| December 2016 | $13.28 | $26.89 |
| November 2016 | $11.91 | $24.10 |
| October 2016 | $13.66 | $28.49 |
| September 2016 | $13.91 | $29.01 |
| August 2016 | $14.28 | $29.78 |
| July 2016 | $14.47 | $31 |
| June 2016 | $13.98 | $29.95 |
| May 2016 | $15.48 | $33.17 |
| April 2016 | $16.36 | $35.89 |
| March 2016 | $15.10 | $33.13 |
| February 2016 | $13.70 | $30.05 |
| January 2016 | $15.12 | $34.01 |
| December 2015 | $17.61 | $39.61 |
| November 2015 | $16.54 | $37.20 |
| October 2015 | $15 | $34.49 |
| September 2015 | $14.72 | $33.85 |
| August 2015 | $17.12 | $39.38 |
| July 2015 | $16.96 | $39.70 |
| June 2015 | $19.36 | $45.30 |
| May 2015 | $19.74 | $46.20 |
| April 2015 | $22.01 | $52.21 |
| March 2015 | $21.65 | $51.35 |
| February 2015 | $21.75 | $51.58 |
| January 2015 | $20.89 | $50.14 |
| December 2014 | $20.74 | $49.77 |
| November 2014 | $19.56 | $46.96 |
| October 2014 | $18.96 | $46.07 |
| September 2014 | $22.64 | $55 |
| August 2014 | $23.50 | $57.08 |
| July 2014 | $20.84 | $51.10 |
| June 2014 | $19.14 | $46.93 |
| May 2014 | $19.25 | $47.20 |
| April 2014 | $16.81 | $41.70 |
| March 2014 | $14.17 | $35.15 |
| February 2014 | $14.28 | $35.41 |
| January 2014 | $13.77 | $34.63 |
| December 2013 | $13.16 | $33.10 |
| November 2013 | $13.38 | $33.65 |
| October 2013 | $12.18 | $31.07 |
| September 2013 | $11.80 | $30.12 |
| August 2013 | $12.11 | $30.89 |
| July 2013 | $11.42 | $29.56 |
| June 2013 | $11.31 | $29.30 |
| May 2013 | $11.14 | $28.84 |
| April 2013 | $11.77 | $30.91 |
| March 2013 | $12.38 | $32.50 |
| February 2013 | $11.10 | $29.14 |
| January 2013 | $10.87 | $29 |
| December 2012 | $9.43 | $25.16 |
| November 2012 | $9.36 | $24.97 |
| October 2012 | $9.20 | $24.58 |
| September 2012 | $8.99 | $24 |
| August 2012 | $0.17 | $0.34 |
| July 2012 | $0.20 | $0.40 |
| June 2012 | $0.19 | $0.39 |
| May 2012 | $0.18 | $0.36 |
| April 2012 | $0.16 | $0.32 |
| March 2012 | $0.20 | $0.40 |
| February 2012 | $0.21 | $0.43 |
| January 2012 | $0.24 | $0.49 |
| December 2011 | $0.21 | $0.43 |
| November 2011 | $0.24 | $0.49 |
| October 2011 | $0.26 | $0.53 |
| September 2011 | $0.23 | $0.46 |
| August 2011 | $15.78 | $31.73 |
| July 2011 | $0.28 | $0.56 |
| June 2011 | $0.29 | $0.58 |
| May 2011 | $0.31 | $0.63 |
| April 2011 | $0.29 | $0.59 |
| March 2011 | $0.34 | $0.69 |
| February 2011 | $0.34 | $0.69 |
| January 2011 | $0.38 | $0.76 |
| December 2010 | $0.31 | $0.62 |
| November 2010 | $0.33 | $0.67 |
| October 2010 | $15.50 | $31.17 |
| September 2010 | $0.02 | $0.04 |
| August 2010 | $13.93 | $28.02 |
| July 2010 | $14.76 | $29.68 |
| June 2010 | $14.39 | $28.93 |
| May 2010 | $12.36 | $24.85 |
| April 2010 | $0.02 | $0.04 |
| March 2010 | $0.02 | $0.04 |
| February 2010 | $14.90 | $21.94 |
| January 2010 | $10.38 | $20.87 |
| December 2009 | $10.80 | $21.72 |
| November 2009 | $10.43 | $20.97 |
| October 2009 | $12.74 | $25.63 |
| September 2009 | $11.77 | $23.67 |
| August 2009 | $11.13 | $22.38 |
| July 2009 | $10.21 | $20.54 |
| June 2009 | $9.60 | $19.30 |
| May 2009 | $12.59 | $25.32 |
| April 2009 | $10.97 | $22.06 |
| March 2009 | $10.96 | $22.03 |
| February 2009 | $18.90 | $27.83 |
| January 2009 | $19.16 | $38.54 |
| December 2008 | $17.98 | $36.16 |
| November 2008 | $16.44 | $33.06 |
| October 2008 | $12.62 | $25.38 |
| September 2008 | $14.72 | $29.60 |
| August 2008 | $18.36 | $36.92 |
| July 2008 | $16.80 | $33.79 |
| June 2008 | $16.83 | $33.85 |
| May 2008 | $18.40 | $37 |
| April 2008 | $19.20 | $38.61 |
| March 2008 | $21.71 | $43.65 |
| February 2008 | $25.27 | $50.82 |
| January 2008 | $25.73 | $51.75 |
| December 2007 | $29.97 | $60.27 |
| November 2007 | $27.76 | $55.83 |
| October 2007 | $30.45 | $61.23 |
| September 2007 | $29.28 | $58.89 |
| August 2007 | $30.26 | $60.85 |
| July 2007 | $27.60 | $55.51 |
| June 2007 | $33.48 | $67.33 |
| May 2007 | $32.98 | $66.32 |
| April 2007 | $31.25 | $62.84 |
| March 2007 | $29.14 | $58.61 |
| February 2007 | $26.66 | $53.61 |
| January 2007 | $26.12 | $52.52 |
| December 2006 | $25.80 | $51.88 |
| November 2006 | $28.20 | $56.71 |
| October 2006 | $27.36 | $55.02 |
| September 2006 | $25.73 | $51.74 |
| August 2006 | $29.75 | $59.83 |
| July 2006 | $28.77 | $57.86 |
| June 2006 | $28.67 | $57.65 |
| May 2006 | $28.38 | $57.07 |
| April 2006 | $33.53 | $67.42 |
| March 2006 | $32.09 | $64.54 |
| February 2006 | $30.66 | $61.65 |
| January 2006 | $39.39 | $79.21 |
| December 2005 | $32.43 | $65.21 |
| November 2005 | $31.94 | $64.23 |
| October 2005 | $30.82 | $61.98 |
| September 2005 | $32.35 | $65.06 |
| August 2005 | $30.08 | $60.49 |
| July 2005 | $26.01 | $52.30 |
| June 2005 | $24.05 | $48.36 |
| May 2005 | $21.22 | $42.67 |
| April 2005 | $20.68 | $41.59 |
| March 2005 | $21.53 | $43.31 |
| February 2005 | $20.50 | $41.23 |
| January 2005 | $18.20 | $36.59 |
| December 2004 | $16.90 | $33.99 |
| November 2004 | $17.08 | $34.34 |
| October 2004 | $15.38 | $30.93 |
| September 2004 | $15.30 | $30.78 |
| August 2004 | $12.80 | $25.73 |
| July 2004 | $14.10 | $28.36 |
| June 2004 | $13.16 | $26.47 |
| May 2004 | $12.73 | $25.60 |
| April 2004 | $13.01 | $26.17 |
| March 2004 | $12.90 | $25.95 |
| February 2004 | $17.37 | $25.58 |
| January 2004 | $11.47 | $23.07 |
| December 2003 | $10.73 | $21.58 |
| November 2003 | $9.99 | $20.08 |
| October 2003 | $9.09 | $18.27 |
| September 2003 | $8.32 | $16.73 |
| August 2003 | $8.40 | $16.90 |
| July 2003 | $7.76 | $15.60 |
| June 2003 | $7.81 | $15.70 |
| May 2003 | $7.62 | $15.33 |
| April 2003 | $7.70 | $15.48 |
| March 2003 | $7.56 | $15.21 |
| February 2003 | $7.32 | $14.73 |
| January 2003 | $6.51 | $13.09 |
| December 2002 | $6.91 | $13.89 |
| November 2002 | $6.16 | $12.40 |
| October 2002 | $6.20 | $12.47 |
| September 2002 | $6.24 | $12.55 |
| August 2002 | $7.41 | $14.90 |
| July 2002 | $7.35 | $14.78 |
| June 2002 | $7.45 | $14.98 |
| May 2002 | $7.36 | $14.79 |
| April 2002 | $7.11 | $14.30 |
| March 2002 | $8.28 | $16.64 |
| February 2002 | $7.97 | $16.02 |
| January 2002 | $8.01 | $16.11 |
| December 2001 | $7.72 | $15.53 |
| November 2001 | $7.56 | $15.21 |
| October 2001 | $7.74 | $15.57 |
| September 2001 | $7.36 | $14.81 |
| August 2001 | $7.83 | $15.74 |
| July 2001 | $7.15 | $14.39 |
| June 2001 | $7.60 | $15.29 |
| May 2001 | $8.07 | $16.22 |
| April 2001 | $7.86 | $15.82 |
| March 2001 | $6.71 | $13.49 |
| February 2001 | $6.88 | $13.83 |
| January 2001 | $6.62 | $13.31 |
| December 2000 | $6.97 | $14.01 |
| November 2000 | $5.74 | $11.54 |
| October 2000 | $6.19 | $12.45 |
| September 2000 | $5.57 | $11.21 |
| August 2000 | $5.62 | $11.31 |
| July 2000 | $5.04 | $10.14 |
| June 2000 | $6.09 | $12.25 |
| May 2000 | $6.68 | $13.44 |
| April 2000 | $6.28 | $12.64 |
| March 2000 | $5.66 | $11.39 |
| February 2000 | $5.11 | $10.27 |
| January 2000 | $4.77 | $9.59 |
| December 1999 | $4.86 | $9.78 |
| November 1999 | $5.29 | $10.63 |
| October 1999 | $4.99 | $10.04 |
| September 1999 | $5.66 | $11.39 |
| August 1999 | $6.74 | $13.55 |
| July 1999 | $6.31 | $12.69 |
| June 1999 | $6.24 | $12.56 |
| May 1999 | $6.30 | $12.66 |
| April 1999 | $7.40 | $14.87 |
| March 1999 | $7.46 | $15 |
| February 1999 | $8.60 | $12.66 |
| January 1999 | $7.27 | $14.61 |
| December 1998 | $7.46 | $15 |
| November 1998 | $7.01 | $14.09 |
| October 1998 | $7.10 | $14.27 |
| September 1998 | $6.62 | $13.31 |
| August 1998 | $6.84 | $13.75 |
| July 1998 | $7.74 | $15.57 |
| June 1998 | $8.03 | $16.15 |
| May 1998 | $8.79 | $17.68 |
| April 1998 | $8.37 | $16.82 |
| March 1998 | $8.47 | $17.03 |
| February 1998 | $11.28 | $16.61 |
| January 1998 | $8.02 | $16.12 |
| December 1997 | $8.70 | $17.50 |
| November 1997 | $8.37 | $16.82 |
| October 1997 | $8.29 | $16.67 |
| September 1997 | $9.06 | $18.23 |
| August 1997 | $8.04 | $16.17 |
| July 1997 | $7.41 | $14.90 |
| June 1997 | $6.41 | $12.90 |
| May 1997 | $6.18 | $12.43 |
| April 1997 | $5.66 | $11.39 |
| March 1997 | $5.40 | $10.87 |
| February 1997 | $5.59 | $11.23 |
| January 1997 | $5.46 | $10.97 |
| December 1996 | $5.04 | $10.14 |
| November 1996 | $5.17 | $10.40 |
| October 1996 | $4.68 | $9.41 |
| September 1996 | $4.76 | $9.57 |
| August 1996 | $4.89 | $9.83 |
| July 1996 | $5.35 | $10.76 |
| June 1996 | $6.28 | $12.64 |
| May 1996 | $6.34 | $12.74 |
| April 1996 | $6.41 | $12.90 |
| March 1996 | $5.97 | $12.01 |
| February 1996 | $6.03 | $12.12 |
| January 1996 | $5.64 | $11.34 |
| December 1995 | $5.66 | $11.39 |
| November 1995 | $5.74 | $11.54 |
| October 1995 | $5.92 | $11.91 |
| September 1995 | $5.33 | $10.71 |
| August 1995 | $5.51 | $11.08 |
| July 1995 | $6.08 | $12.22 |
| June 1995 | $5.66 | $11.39 |
| May 1995 | $6.52 | $13.10 |
| April 1995 | $6.23 | $12.53 |
| March 1995 | $5.90 | $11.86 |
| February 1995 | $6.03 | $12.12 |
| January 1995 | $6.03 | $12.12 |
| December 1994 | $5.95 | $11.96 |
| November 1994 | $6.03 | $12.12 |
| October 1994 | $6.65 | $13.36 |
| September 1994 | $5.95 | $11.96 |
| August 1994 | $5.77 | $11.60 |
| July 1994 | $5.64 | $11.34 |
| June 1994 | $5.56 | $11.18 |
| May 1994 | $6.02 | $12.12 |
| April 1994 | $7.01 | $14.09 |
| March 1994 | $6.70 | $13.47 |
| February 1994 | $7.06 | $14.20 |
| January 1994 | $6.39 | $12.84 |
| December 1993 | $6.08 | $12.22 |
| November 1993 | $6.67 | $13.42 |
| October 1993 | $6.46 | $13 |
| September 1993 | $5.90 | $11.86 |
| August 1993 | $5.97 | $12.01 |
| July 1993 | $5.59 | $11.23 |
| June 1993 | $4.96 | $9.98 |
| May 1993 | $5.33 | $10.71 |
| April 1993 | $5.38 | $10.82 |
| March 1993 | $5.59 | $11.23 |
| February 1993 | $7.66 | $11.28 |
| January 1993 | $6.02 | $12.12 |
| December 1992 | $5.79 | $11.65 |
| November 1992 | $5.51 | $11.08 |
| October 1992 | $5.38 | $10.82 |
| September 1992 | $5.04 | $10.14 |
| August 1992 | $5.30 | $10.66 |
| July 1992 | $5.22 | $10.50 |
| June 1992 | $5.30 | $10.66 |
| May 1992 | $5.92 | $11.91 |
| April 1992 | $6.10 | $12.27 |
| March 1992 | $5.66 | $11.39 |
| February 1992 | $5.77 | $11.60 |
| January 1992 | $5.77 | $11.60 |
| December 1991 | $6.31 | $12.69 |
| November 1991 | $5.56 | $11.18 |
| October 1991 | $6.28 | $12.64 |
| September 1991 | $6.54 | $13.16 |
| August 1991 | $6.72 | $13.52 |
| July 1991 | $5.97 | $12.01 |
| June 1991 | $6 | $12.06 |
| May 1991 | $6.80 | $13.68 |
| April 1991 | $6.54 | $13.16 |
| March 1991 | $6.80 | $13.68 |
| February 1991 | $6.67 | $13.42 |
| January 1991 | $6.36 | $12.79 |
| December 1990 | $5.77 | $11.60 |
| November 1990 | $6.54 | $13.16 |
| October 1990 | $5.97 | $12.01 |
| September 1990 | $6.28 | $12.64 |
| August 1990 | $6.80 | $13.68 |
| July 1990 | $7.52 | $15.13 |
| June 1990 | $7.68 | $15.44 |
| May 1990 | $8.30 | $16.69 |
| April 1990 | $7.45 | $14.98 |
| March 1990 | $7.83 | $15.76 |
| February 1990 | $8.07 | $16.22 |
| January 1990 | $8.30 | $16.69 |
| December 1989 | $8.46 | $17 |
| November 1989 | $8.25 | $16.59 |
| October 1989 | $8.09 | $16.28 |
| September 1989 | $8.25 | $16.59 |
| August 1989 | $7.86 | $15.81 |
| July 1989 | $7.71 | $15.50 |
| June 1989 | $7.86 | $15.81 |
| May 1989 | $8.61 | $17.32 |
| April 1989 | $8.35 | $16.80 |
| March 1989 | $7.24 | $14.56 |
| February 1989 | $7.16 | $14.40 |
| January 1989 | $7.32 | $14.72 |
| December 1988 | $6.65 | $13.36 |
| November 1988 | $6.70 | $13.47 |
| October 1988 | - | - |
SUN
Price: $56.64
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 5.98%
Payout Ratio: 60.68%
Payout Ratio Range:
Dividend Per Share: 3.37 USD
Earnings Per Share: 3.65 USD
P/E Ratio: 11.02
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Volume: 241909
Ebitda: 159.0 millionMarket Capitalization: 4.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR10: 20.95%
DGR20: 14.65%