SUN
SUNOCO (SUN)
NYSE
$75.55-$0.30 (-0.39%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $10.4B
    Market Cap
  • 55.45%
    1-Year Change
  • Oil & Gas Refining & Marketing
    Industry
  • 1 Month
    +2.54%
    Low Price$70.57
    High Price$76.36
  • 3 Months
    +9.35%
    Low Price$61.27
    High Price$76.36
  • 1 Year
    +55.45%
    Low Price$45.51
    High Price$76.36
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
75.88
76.60
75.34
75.85
+0.58%
337,895
08/20/2026
77.06
77.92
75.41
75.41
-1.92%
405,891
08/19/2026
77.70
78.00
75.72
76.89
-0.25%
828,474
08/18/2026
75.63
77.32
75.49
77.08
+2.83%
462,813
08/17/2026
75.60
75.95
74.74
74.96
-0.82%
253,510
08/14/2026
74.03
76.00
74.03
75.58
+1.57%
340,324
08/13/2026
75.44
76.34
74.25
74.41
-1.51%
464,567
08/12/2026
72.99
75.87
72.99
75.55
+3.01%
373,171
08/11/2026
72.14
74.00
72.00
73.34
+2.06%
492,818
08/10/2026
71.33
72.52
70.57
71.86
+1.83%
667,613
08/07/2026
72.24
72.50
70.50
70.57
-2.77%
523,419
08/07/2026
$1.00 Dividend
08/06/2026
72.77
73.49
72.06
72.58
+0.30%
392,337
08/05/2026
73.98
74.41
72.25
72.36
-1.30%
448,832
08/04/2026
75.88
76.19
72.25
73.32
-3.98%
773,094
08/04/2026
$0.94 Earnings
08/03/2026
75.39
76.36
74.48
76.36
+0.94%
705,998
07/31/2026
74.96
75.90
73.98
75.65
+0.95%
762,763
07/30/2026
76.28
76.28
74.37
74.94
-0.65%
605,763
07/29/2026
75.70
77.05
75.23
75.43
-0.04%
514,656
07/28/2026
73.38
75.66
73.24
75.46
+2.67%
466,436
07/27/2026
73.98
74.19
72.99
73.50
-0.93%
411,073
07/24/2026
74.25
75.98
73.96
74.19
+0.83%
351,004
07/23/2026
75.09
75.23
73.27
73.57
-1.79%
309,153
07/22/2026
74.29
75.30
73.98
74.92
+1.28%
515,563
07/21/2026
74.11
74.47
73.16
73.97
+0.15%
365,494
07/20/2026
72.84
74.60
72.84
73.86
+1.19%
588,189
07/17/2026
71.31
73.28
71.31
72.99
+2.68%
610,354
07/16/2026
70.01
72.40
70.01
71.09
+1.54%
782,038
07/15/2026
71.02
71.56
69.55
70.01
-1.87%
413,866
07/14/2026
70.50
71.45
70.00
71.34
+2.16%
481,198
07/13/2026
68.45
70.25
68.26
69.84
+3.06%
563,526
07/10/2026
68.16
68.16
67.26
67.76
+0.17%
323,151
07/09/2026
68.81
68.81
67.32
67.65
-1.44%
281,708
07/08/2026
68.55
68.90
68.11
68.63
+1.10%
581,185
07/07/2026
66.87
68.40
66.87
67.88
+1.87%
348,052
07/06/2026
67.76
68.04
66.48
66.64
-1.05%
164,642
07/02/2026
67.30
68.16
66.51
67.35
+0.72%
159,006
07/01/2026
66.58
67.54
65.67
66.87
+0.43%
242,184
06/30/2026
67.37
67.63
66.43
66.58
-1.55%
207,472
06/29/2026
65.52
67.76
65.01
67.63
+3.10%
344,573
06/26/2026
63.15
65.91
63.15
65.59
+2.75%
321,230
06/25/2026
61.16
63.85
61.16
63.84
+4.19%
308,183
06/24/2026
63.42
64.11
60.77
61.27
-4.80%
626,629
06/23/2026
61.64
64.85
61.45
64.36
+3.98%
340,738
06/22/2026
62.36
62.55
61.42
61.90
-1.18%
259,657
06/18/2026
61.41
63.04
60.41
62.64
+1.08%
1,402,852
06/17/2026
62.70
63.11
60.90
61.96
-1.13%
368,591
06/16/2026
63.47
64.51
62.09
62.67
-2.11%
301,573
06/15/2026
63.03
64.27
62.06
64.03
-0.63%
437,432
06/12/2026
63.31
64.74
62.90
64.43
+1.57%
446,873
06/11/2026
65.20
65.83
63.42
63.43
-2.26%
352,329
06/10/2026
63.82
65.67
63.48
64.90
+2.46%
409,016
06/09/2026
64.27
64.71
63.33
63.35
-1.94%
301,059
06/08/2026
65.59
66.16
64.46
64.60
-1.15%
384,004
06/05/2026
66.59
66.68
65.15
65.35
-1.52%
236,475
06/04/2026
64.99
66.55
64.53
66.35
+1.85%
251,557
06/03/2026
65.64
66.91
65.15
65.15
-1.36%
259,883
06/02/2026
64.78
66.43
64.78
66.05
+1.32%
319,159
06/01/2026
64.56
65.61
64.21
65.19
+1.77%
396,515
05/29/2026
65.21
65.21
63.91
64.06
-2.27%
436,836
05/28/2026
65.59
66.49
65.03
65.54
+0.33%
309,479
05/27/2026
66.92
67.36
65.32
65.33
-2.50%
324,223
05/26/2026
68.55
69.47
66.93
67.00
-3.39%
390,062
05/22/2026
69.08
69.96
68.75
69.35
-0.01%
392,094
05/21/2026
71.01
71.16
69.25
69.36
-2.31%
297,167
05/20/2026
71.19
71.89
69.67
71.00
-0.30%
617,200
05/19/2026
70.04
71.82
69.45
71.22
+1.96%
1,375,122
05/18/2026
70.10
70.38
69.27
69.85
-0.49%
556,364
05/15/2026
69.61
70.69
68.83
70.19
+1.54%
986,062
05/14/2026
69.05
69.79
68.76
69.13
+0.13%
745,407
05/13/2026
68.18
69.05
67.92
69.04
+1.00%
396,701
05/12/2026
65.63
68.36
65.28
68.36
+4.21%
604,629
05/11/2026
66.05
66.84
65.59
65.59
-0.69%
1,907,068
05/08/2026
66.09
67.45
65.50
66.05
+0.10%
868,841
05/08/2026
$0.99 Dividend
05/07/2026
65.04
66.27
63.96
65.98
+1.45%
947,357
05/06/2026
66.56
67.08
64.56
65.04
-4.02%
646,090
05/05/2026
67.53
68.03
66.62
67.76
+2.12%
925,504
05/05/2026
$2.85 Earnings
05/04/2026
66.65
66.90
66.18
66.35
-0.13%
429,955
05/01/2026
67.79
68.04
66.13
66.44
-1.87%
663,648
04/30/2026
66.06
67.77
65.77
67.70
+1.80%
703,744
04/29/2026
65.25
66.53
65.12
66.50
+2.29%
445,590
04/28/2026
64.68
65.37
64.40
65.02
+1.35%
467,788
04/27/2026
64.19
64.59
63.81
64.15
+0.14%
316,970
04/24/2026
64.15
64.35
63.11
64.06
-0.42%
183,865
04/23/2026
64.49
64.84
63.76
64.34
+0.14%
283,301
04/22/2026
63.05
64.44
63.05
64.25
+2.26%
485,664
04/21/2026
62.09
63.05
61.68
62.83
+1.46%
358,919
04/20/2026
61.56
62.66
61.24
61.93
+1.05%
323,252
04/17/2026
62.35
62.35
60.19
61.28
-2.31%
297,068
04/16/2026
61.88
62.91
61.76
62.73
+2.04%
258,508
04/15/2026
62.29
62.51
61.48
61.48
-2.03%
290,237
04/14/2026
63.69
63.91
62.59
62.75
-1.68%
190,878
04/13/2026
63.52
64.70
63.32
63.82
+0.92%
267,961
04/10/2026
63.40
64.07
63.03
63.24
-1.05%
208,987
04/09/2026
63.32
64.79
62.63
63.91
+0.58%
231,443
04/08/2026
62.79
63.62
61.48
63.54
-1.43%
533,895
04/07/2026
62.42
64.60
62.42
64.46
+2.90%
258,643