Sunoco LP - Unit - Price History

Monthly price history for SUN (Sunoco LP - Unit)

DateAdjusted priceReal price
June 2021 37.49 USD 37.49 USD
May 2021 35.04 USD 35.04 USD
April 2021 34.30 USD 35.10 USD
March 2021 31.11 USD 31.84 USD
February 2021 29.90 USD 30.60 USD
January 2021 29.80 USD 31.28 USD
December 2020 27.42 USD 28.78 USD
November 2020 26.47 USD 27.79 USD
October 2020 23.23 USD 25.17 USD
September 2020 22.51 USD 24.39 USD
August 2020 24.48 USD 26.53 USD
July 2020 22.22 USD 24.82 USD
June 2020 20.43 USD 22.83 USD
May 2020 23.09 USD 25.80 USD
April 2020 21.48 USD 24.82 USD
March 2020 13.54 USD 15.64 USD
February 2020 23.39 USD 27.03 USD
January 2020 26.23 USD 31.11 USD
December 2019 25.80 USD 30.60 USD
November 2019 26.26 USD 31.15 USD
October 2019 27.64 USD 33.61 USD
September 2019 25.87 USD 31.45 USD
August 2019 25.80 USD 31.37 USD
July 2019 27.10 USD 33.79 USD
June 2019 25.09 USD 31.28 USD
May 2019 24.03 USD 29.96 USD
April 2019 24.16 USD 30.93 USD
March 2019 24.34 USD 31.16 USD
February 2019 23.42 USD 29.98 USD
January 2019 23.29 USD 30.63 USD
December 2018 20.67 USD 27.19 USD
November 2018 21.26 USD 27.96 USD
October 2018 20.16 USD 27.34 USD
September 2018 21.79 USD 29.55 USD
August 2018 19.98 USD 27.09 USD
July 2018 19.10 USD 26.69 USD
June 2018 17.86 USD 24.96 USD
May 2018 19.03 USD 26.60 USD
April 2018 19.10 USD 27.52 USD
March 2018 17.70 USD 25.51 USD
February 2018 20.07 USD 28.92 USD
January 2018 21.56 USD 31.91 USD
December 2017 19.19 USD 28.40 USD
November 2017 19.84 USD 29.36 USD
October 2017 20.37 USD 30.97 USD
September 2017 20.45 USD 31.10 USD
August 2017 20.59 USD 31.31 USD
July 2017 20.71 USD 32.32 USD
June 2017 19.61 USD 30.61 USD
May 2017 19.10 USD 29.82 USD
April 2017 18.93 USD 30.39 USD
March 2017 15.05 USD 24.17 USD
February 2017 15.95 USD 25.61 USD
January 2017 17.14 USD 28.30 USD
December 2016 16.28 USD 26.89 USD
November 2016 14.59 USD 24.10 USD
October 2016 16.74 USD 28.49 USD
September 2016 17.05 USD 29.01 USD
August 2016 17.50 USD 29.78 USD
July 2016 17.73 USD 31.00 USD
June 2016 17.13 USD 29.95 USD
May 2016 18.97 USD 33.17 USD
April 2016 20.05 USD 35.89 USD
March 2016 18.51 USD 33.13 USD
February 2016 16.79 USD 30.05 USD
January 2016 18.53 USD 34.01 USD
December 2015 21.58 USD 39.61 USD
November 2015 20.27 USD 37.20 USD
October 2015 18.38 USD 34.49 USD
September 2015 18.04 USD 33.85 USD
August 2015 20.98 USD 39.38 USD
July 2015 20.79 USD 39.70 USD
June 2015 23.72 USD 45.30 USD
May 2015 24.20 USD 46.20 USD
April 2015 26.98 USD 52.21 USD
March 2015 26.53 USD 51.35 USD
February 2015 26.65 USD 51.58 USD
January 2015 25.60 USD 50.14 USD
December 2014 25.41 USD 49.77 USD
November 2014 23.98 USD 46.96 USD
October 2014 23.24 USD 46.07 USD
September 2014 27.74 USD 55.00 USD
August 2014 28.79 USD 57.08 USD
July 2014 25.54 USD 51.10 USD
June 2014 23.45 USD 46.93 USD
May 2014 23.59 USD 47.20 USD
April 2014 20.60 USD 41.70 USD
March 2014 17.37 USD 35.15 USD
February 2014 17.50 USD 35.41 USD
January 2014 16.87 USD 34.63 USD
December 2013 16.13 USD 33.10 USD
November 2013 16.40 USD 33.65 USD
October 2013 14.92 USD 31.07 USD
September 2013 14.47 USD 30.12 USD
August 2013 14.84 USD 30.89 USD
July 2013 13.99 USD 29.56 USD
June 2013 13.87 USD 29.30 USD
May 2013 13.65 USD 28.84 USD
April 2013 14.42 USD 30.91 USD
March 2013 15.17 USD 32.50 USD
February 2013 13.60 USD 29.14 USD
January 2013 13.32 USD 29.00 USD
December 2012 11.56 USD 25.16 USD
November 2012 11.47 USD 24.97 USD
October 2012 11.28 USD 24.58 USD
September 2012 11.01 USD 24.00 USD
August 2012 0.17 USD 0.34 USD
July 2012 0.20 USD 0.40 USD
June 2012 0.19 USD 0.39 USD
May 2012 0.18 USD 0.36 USD
April 2012 0.16 USD 0.32 USD
March 2012 0.20 USD 0.40 USD
February 2012 0.21 USD 0.43 USD
January 2012 0.24 USD 0.49 USD
December 2011 0.21 USD 0.43 USD
November 2011 0.24 USD 0.49 USD
October 2011 0.26 USD 0.53 USD
September 2011 0.23 USD 0.46 USD
August 2011 15.78 USD 31.73 USD
July 2011 0.28 USD 0.56 USD
June 2011 0.29 USD 0.58 USD
May 2011 0.31 USD 0.63 USD
April 2011 0.29 USD 0.59 USD
March 2011 0.34 USD 0.69 USD
February 2011 0.34 USD 0.69 USD
January 2011 0.38 USD 0.76 USD
December 2010 0.31 USD 0.62 USD
November 2010 0.33 USD 0.67 USD
October 2010 15.50 USD 31.17 USD
September 2010 0.02 USD 0.04 USD
August 2010 13.93 USD 28.02 USD
July 2010 14.76 USD 29.68 USD
June 2010 14.39 USD 28.93 USD
May 2010 12.36 USD 24.85 USD
April 2010 0.02 USD 0.04 USD
March 2010 0.02 USD 0.04 USD
February 2010 14.90 USD 21.94 USD
January 2010 10.38 USD 20.87 USD
December 2009 10.80 USD 21.72 USD
November 2009 10.43 USD 20.97 USD
October 2009 12.74 USD 25.63 USD
September 2009 11.77 USD 23.67 USD
August 2009 11.13 USD 22.38 USD
July 2009 10.21 USD 20.54 USD
June 2009 9.60 USD 19.30 USD
May 2009 12.59 USD 25.32 USD
April 2009 10.97 USD 22.06 USD
March 2009 10.96 USD 22.03 USD
February 2009 18.90 USD 27.83 USD
January 2009 19.16 USD 38.54 USD
December 2008 17.98 USD 36.16 USD
November 2008 16.44 USD 33.06 USD
October 2008 12.62 USD 25.38 USD
September 2008 14.72 USD 29.60 USD
August 2008 18.36 USD 36.92 USD
July 2008 16.80 USD 33.79 USD
June 2008 16.83 USD 33.85 USD
May 2008 18.40 USD 37.00 USD
April 2008 19.20 USD 38.61 USD
March 2008 21.71 USD 43.65 USD
February 2008 25.27 USD 50.82 USD
January 2008 25.73 USD 51.75 USD
December 2007 29.97 USD 60.27 USD
November 2007 27.76 USD 55.83 USD
October 2007 30.45 USD 61.23 USD
September 2007 29.28 USD 58.89 USD
August 2007 30.26 USD 60.85 USD
July 2007 27.60 USD 55.51 USD
June 2007 33.48 USD 67.33 USD
May 2007 32.98 USD 66.32 USD
April 2007 31.25 USD 62.84 USD
March 2007 29.14 USD 58.61 USD
February 2007 26.66 USD 53.61 USD
January 2007 26.12 USD 52.52 USD
December 2006 25.80 USD 51.88 USD
November 2006 28.20 USD 56.71 USD
October 2006 27.36 USD 55.02 USD
September 2006 25.73 USD 51.74 USD
August 2006 29.75 USD 59.83 USD
July 2006 28.77 USD 57.86 USD
June 2006 28.67 USD 57.65 USD
May 2006 28.38 USD 57.07 USD
April 2006 33.53 USD 67.42 USD
March 2006 32.09 USD 64.54 USD
February 2006 30.66 USD 61.65 USD
January 2006 39.39 USD 79.21 USD
December 2005 32.43 USD 65.21 USD
November 2005 31.94 USD 64.23 USD
October 2005 30.82 USD 61.98 USD
September 2005 32.35 USD 65.06 USD
August 2005 30.08 USD 60.49 USD
July 2005 26.01 USD 52.30 USD
June 2005 24.05 USD 48.36 USD
May 2005 21.22 USD 42.67 USD
April 2005 20.68 USD 41.59 USD
March 2005 21.53 USD 43.31 USD
February 2005 20.50 USD 41.23 USD
January 2005 18.20 USD 36.59 USD
December 2004 16.90 USD 33.99 USD
November 2004 17.08 USD 34.34 USD
October 2004 15.38 USD 30.93 USD
September 2004 15.30 USD 30.78 USD
August 2004 12.80 USD 25.73 USD
July 2004 14.10 USD 28.36 USD
June 2004 13.16 USD 26.47 USD
May 2004 12.73 USD 25.60 USD
April 2004 13.01 USD 26.17 USD
March 2004 12.90 USD 25.95 USD
February 2004 17.37 USD 25.58 USD
January 2004 11.47 USD 23.07 USD
December 2003 10.73 USD 21.58 USD
November 2003 9.99 USD 20.08 USD
October 2003 9.09 USD 18.27 USD
September 2003 8.32 USD 16.73 USD
August 2003 8.40 USD 16.90 USD
July 2003 7.76 USD 15.60 USD
June 2003 7.81 USD 15.70 USD
May 2003 7.62 USD 15.33 USD
April 2003 7.70 USD 15.48 USD
March 2003 7.56 USD 15.21 USD
February 2003 7.32 USD 14.73 USD
January 2003 6.51 USD 13.09 USD
December 2002 6.91 USD 13.89 USD
November 2002 6.16 USD 12.40 USD
October 2002 6.20 USD 12.47 USD
September 2002 6.24 USD 12.55 USD
August 2002 7.41 USD 14.90 USD
July 2002 7.35 USD 14.78 USD
June 2002 7.45 USD 14.98 USD
May 2002 7.36 USD 14.79 USD
April 2002 7.11 USD 14.30 USD
March 2002 8.28 USD 16.64 USD
February 2002 7.97 USD 16.02 USD
January 2002 8.01 USD 16.11 USD
December 2001 7.72 USD 15.53 USD
November 2001 7.56 USD 15.21 USD
October 2001 7.74 USD 15.57 USD
September 2001 7.36 USD 14.81 USD
August 2001 7.83 USD 15.74 USD
July 2001 7.15 USD 14.39 USD
June 2001 7.60 USD 15.29 USD
May 2001 8.07 USD 16.22 USD
April 2001 7.86 USD 15.82 USD
March 2001 6.71 USD 13.49 USD
February 2001 6.88 USD 13.83 USD
January 2001 6.62 USD 13.31 USD
December 2000 6.97 USD 14.01 USD
November 2000 5.74 USD 11.54 USD
October 2000 6.19 USD 12.45 USD
September 2000 5.57 USD 11.21 USD
August 2000 5.62 USD 11.31 USD
July 2000 5.04 USD 10.14 USD
June 2000 6.09 USD 12.25 USD
May 2000 6.68 USD 13.44 USD
April 2000 6.28 USD 12.64 USD
March 2000 5.66 USD 11.39 USD
February 2000 5.11 USD 10.27 USD
January 2000 4.77 USD 9.59 USD
December 1999 4.86 USD 9.78 USD
November 1999 5.29 USD 10.63 USD
October 1999 4.99 USD 10.04 USD
September 1999 5.66 USD 11.39 USD
August 1999 6.74 USD 13.55 USD
July 1999 6.31 USD 12.69 USD
June 1999 6.24 USD 12.56 USD
May 1999 6.30 USD 12.66 USD
April 1999 7.40 USD 14.87 USD
March 1999 7.46 USD 15.00 USD
February 1999 8.60 USD 12.66 USD
January 1999 7.27 USD 14.61 USD
December 1998 7.46 USD 15.00 USD
November 1998 7.01 USD 14.09 USD
October 1998 7.10 USD 14.27 USD
September 1998 6.62 USD 13.31 USD
August 1998 6.84 USD 13.75 USD
July 1998 7.74 USD 15.57 USD
June 1998 8.03 USD 16.15 USD
May 1998 8.79 USD 17.68 USD
April 1998 8.37 USD 16.82 USD
March 1998 8.47 USD 17.03 USD
February 1998 11.28 USD 16.61 USD
January 1998 8.02 USD 16.12 USD
December 1997 8.70 USD 17.50 USD
November 1997 8.37 USD 16.82 USD
October 1997 8.29 USD 16.67 USD
September 1997 9.06 USD 18.23 USD
August 1997 8.04 USD 16.17 USD
July 1997 7.41 USD 14.90 USD
June 1997 6.41 USD 12.90 USD
May 1997 6.18 USD 12.43 USD
April 1997 5.66 USD 11.39 USD
March 1997 5.40 USD 10.87 USD
February 1997 5.59 USD 11.23 USD
January 1997 5.46 USD 10.97 USD
December 1996 5.04 USD 10.14 USD
November 1996 5.17 USD 10.40 USD
October 1996 4.68 USD 9.41 USD
September 1996 4.76 USD 9.57 USD
August 1996 4.89 USD 9.83 USD
July 1996 5.35 USD 10.76 USD
June 1996 6.28 USD 12.64 USD
May 1996 6.34 USD 12.74 USD
April 1996 6.41 USD 12.90 USD
March 1996 5.97 USD 12.01 USD
February 1996 6.03 USD 12.12 USD
January 1996 5.64 USD 11.34 USD
December 1995 5.66 USD 11.39 USD
November 1995 5.74 USD 11.54 USD
October 1995 5.92 USD 11.91 USD
September 1995 5.33 USD 10.71 USD
August 1995 5.51 USD 11.08 USD
July 1995 6.08 USD 12.22 USD
June 1995 5.66 USD 11.39 USD
May 1995 6.52 USD 13.10 USD
April 1995 6.23 USD 12.53 USD
March 1995 5.90 USD 11.86 USD
February 1995 6.03 USD 12.12 USD
January 1995 6.03 USD 12.12 USD
December 1994 5.95 USD 11.96 USD
November 1994 6.03 USD 12.12 USD
October 1994 6.65 USD 13.36 USD
September 1994 5.95 USD 11.96 USD
August 1994 5.77 USD 11.60 USD
July 1994 5.64 USD 11.34 USD
June 1994 5.56 USD 11.18 USD
May 1994 6.02 USD 12.12 USD
April 1994 7.01 USD 14.09 USD
March 1994 6.70 USD 13.47 USD
February 1994 7.06 USD 14.20 USD
January 1994 6.39 USD 12.84 USD
December 1993 6.08 USD 12.22 USD
November 1993 6.67 USD 13.42 USD
October 1993 6.46 USD 13.00 USD
September 1993 5.90 USD 11.86 USD
August 1993 5.97 USD 12.01 USD
July 1993 5.59 USD 11.23 USD
June 1993 4.96 USD 9.98 USD
May 1993 5.33 USD 10.71 USD
April 1993 5.38 USD 10.82 USD
March 1993 5.59 USD 11.23 USD
February 1993 7.66 USD 11.28 USD
January 1993 6.02 USD 12.12 USD
December 1992 5.79 USD 11.65 USD
November 1992 5.51 USD 11.08 USD
October 1992 5.38 USD 10.82 USD
September 1992 5.04 USD 10.14 USD
August 1992 5.30 USD 10.66 USD
July 1992 5.22 USD 10.50 USD
June 1992 5.30 USD 10.66 USD
May 1992 5.92 USD 11.91 USD
April 1992 6.10 USD 12.27 USD
March 1992 5.66 USD 11.39 USD
February 1992 5.77 USD 11.60 USD
January 1992 5.77 USD 11.60 USD
December 1991 6.31 USD 12.69 USD
November 1991 5.56 USD 11.18 USD
October 1991 6.28 USD 12.64 USD
September 1991 6.54 USD 13.16 USD
August 1991 6.72 USD 13.52 USD
July 1991 5.97 USD 12.01 USD
June 1991 6.00 USD 12.06 USD
May 1991 6.80 USD 13.68 USD
April 1991 6.54 USD 13.16 USD
March 1991 6.80 USD 13.68 USD
February 1991 6.67 USD 13.42 USD
January 1991 6.36 USD 12.79 USD
December 1990 5.77 USD 11.60 USD
November 1990 6.54 USD 13.16 USD
October 1990 5.97 USD 12.01 USD
September 1990 6.28 USD 12.64 USD
August 1990 6.80 USD 13.68 USD
July 1990 7.52 USD 15.13 USD
June 1990 7.68 USD 15.44 USD
May 1990 8.30 USD 16.69 USD
April 1990 7.45 USD 14.98 USD
March 1990 7.83 USD 15.76 USD
February 1990 8.07 USD 16.22 USD
January 1990 8.30 USD 16.69 USD
December 1989 8.46 USD 17.00 USD
November 1989 8.25 USD 16.59 USD
October 1989 8.09 USD 16.28 USD
September 1989 8.25 USD 16.59 USD
August 1989 7.86 USD 15.81 USD
July 1989 7.71 USD 15.50 USD
June 1989 7.86 USD 15.81 USD
May 1989 8.61 USD 17.32 USD
April 1989 8.35 USD 16.80 USD
March 1989 7.24 USD 14.56 USD
February 1989 7.16 USD 14.40 USD
January 1989 7.32 USD 14.72 USD
December 1988 6.65 USD 13.36 USD
November 1988 6.70 USD 13.47 USD
October 1988 0.00 USD 0.00 USD

SUN

Price: 37.49USD

52 week range price:
20.16
38.58

Dividend Yield: 8.33%

5-year range yield:
8.33%
14.08%

Forward Dividend Yield: 8.81%

Payout Ratio: 204.43%

Payout Ratio Range:
-17378.95%
917.22%

Dividend Per Share: 3.30 USD

Earnings Per Share: 1.62 USD

P/E Ratio: 16.70

Exchange: NYQ

Sector: Energy

Industry: Oil & Gas Refining & Marketing

Volume: 212420

Ebitda: 159.0 million

Market Capitalization: 3.2 billion

Average Dividend Frequency: 4

Years Paying Dividends: 29

DGR3: -0.01%

DGR5: 4.58%

DGR10: 25.84%

DGR20: 15.24%

Links: