Skip to main content
SUNC logo

SunocoCorp LLC

SUNCNYSEEnergyOil & Gas Midstream

$74.15Today:- (-)

As of Oct 26, 2026 close

Market cap
$3.82B
P/E (TTM)
9.86
Forward P/E
4.79
Dividend yield
4.06%
52-week range
$47.00$83.50
Volume (live)
-
Avg. volume (3M)
415.89K

SunocoCorp (SUNC) Historical Stock Prices

Analyze SunocoCorp (SUNC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

SunocoCorp (SUNC) Interactive Price Chart

Interactive historical price chart showing SunocoCorp stock price movements and trends across multiple time periods.

Loading chart...

SUNC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SUNC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202673.0175.3672.9074.1574.15306.18K
Oct 23, 202672.0073.8871.8473.8873.88244.83K
Oct 22, 202673.2373.2371.1172.0972.09175.68K
Oct 21, 202673.0873.3971.8072.5072.50239.22K
Oct 20, 202672.2173.0871.8972.9772.97176.54K
Oct 19, 202673.0073.4671.7472.5072.50303.98K
Oct 16, 202672.2373.1471.0872.3572.35392.43K
Oct 15, 202673.6174.0071.5572.3872.38423.88K
Oct 14, 202674.8074.9272.7574.2174.21357.26K
Oct 13, 202675.4476.0174.1075.4275.42255.67K
Oct 12, 202674.4676.2774.4674.8374.83243.61K
Oct 9, 202672.3975.0871.9274.8574.85256.46K
Oct 8, 202670.9173.2070.9172.2372.23421.40K
Oct 7, 202672.2173.5069.7171.2571.25654.01K
Oct 6, 202672.4773.7971.5272.4372.431.90M
Oct 5, 202675.3476.4871.0071.0071.00570.52K
Oct 2, 202675.1576.0674.6575.8775.87290.24K
Oct 1, 202672.8175.8172.8175.7075.70455.61K
Sep 30, 202673.7273.9272.1373.1473.14440.69K
Sep 29, 202674.9575.6873.0373.0873.08452.34K
Sep 28, 202676.8576.8575.1375.3175.31382.88K
Sep 25, 202677.1177.1175.2276.3276.32379.34K
Sep 24, 202678.1878.8976.6477.2877.28332.57K
Sep 23, 202676.7078.1475.9977.3077.30366.83K
Sep 22, 202676.5277.6075.5175.7775.77369.74K
Sep 21, 202680.6681.2577.3177.5277.52382.21K
Sep 18, 202680.3681.5379.9581.4081.40351.20K
Sep 17, 202681.0681.9680.1380.3680.36331.43K
Sep 16, 202680.9081.9180.0681.3681.36673.18K
Sep 15, 202681.3682.4080.8681.3081.30350.26K
Sep 14, 202681.8183.2080.7380.9480.94407.60K
Sep 11, 202680.8282.1580.8281.1681.16556.83K
Sep 10, 202683.5083.5081.1881.1881.18750.00K
Sep 9, 202681.9982.6681.1782.3882.38812.40K
Sep 8, 202680.0082.0579.2581.5281.52642.63K
Sep 4, 202677.3379.8377.0779.5579.55429.64K
Sep 3, 202678.0678.3776.9577.8577.85538.78K
Sep 2, 202677.9478.6777.1778.0178.01508.12K
Sep 1, 202678.4778.8577.0778.6378.63423.44K
Aug 31, 202677.2977.7775.5077.7077.70486.70K
Aug 28, 202676.6177.0875.6976.3476.34424.76K
Aug 27, 202675.7376.9574.6876.7476.74206.45K
Aug 26, 202675.7076.9175.5576.2476.24369.58K
Aug 25, 202676.7677.0075.7075.8375.83214.82K
Aug 24, 202676.7777.5276.2177.4177.41376.69K
Aug 21, 202677.0777.5676.0277.2677.26333.94K
Aug 20, 202677.8778.2276.2276.7076.70732.52K
Aug 19, 202678.2278.8576.4777.0377.03591.69K
Aug 18, 202676.4478.1275.6877.9377.93913.28K
Aug 17, 202676.1576.6075.4375.4675.46478.37K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.