5 DAY PERFORMANCE
+2.20%
1 MONTH PERFORMANCE
-9.89%
3 MONTH PERFORMANCE
-1.94%
6 MONTH PERFORMANCE
-7.58%
YEAR-TO-DATE PERFORMANCE
+2.73%
1 YEAR PERFORMANCE
+3.39%
Suburban Propane Partners, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $17.38 | $17.67 (1.67%) | $17.70 | $17.19 | 214,098 | $1.14 B |
| 12/31/2024 | $16.94 | $17.20 (1.53%) | $17.36 | $16.94 | 99,614 | $1.11 B |
| 12/30/2024 | $17.25 | $17.00 (-1.45%) | $17.34 | $16.92 | 161,613 | $1.09 B |
| 12/27/2024 | $17.19 | $17.29 (0.58%) | $17.39 | $17.15 | 276,265 | $1.11 B |
| 12/26/2024 | $17.26 | $17.19 (-0.41%) | $17.44 | $17.00 | 143,345 | $1.11 B |
| 12/24/2024 | $17.30 | $17.44 (0.81%) | $17.65 | $17.22 | 90,200 | $1.12 B |
| 12/23/2024 | $17.48 | $17.28 (-1.14%) | $17.62 | $17.01 | 230,165 | $1.11 B |
| 12/20/2024 | $17.68 | $17.34 (-1.92%) | $17.93 | $17.34 | 350,324 | $1.12 B |
| 12/19/2024 | $17.72 | $17.64 (-0.45%) | $17.99 | $17.47 | 228,300 | $1.14 B |
| 12/18/2024 | $17.62 | $17.46 (-0.91%) | $18.26 | $17.28 | 267,700 | $1.12 B |
| 12/17/2024 | $17.99 | $17.77 (-1.22%) | $18.24 | $17.73 | 159,612 | $1.14 B |
| 12/16/2024 | $18.60 | $18.04 (-3.01%) | $18.95 | $18.04 | 153,300 | $1.16 B |
| 12/13/2024 | $19.01 | $18.68 (-1.74%) | $19.06 | $18.67 | 401,000 | $1.20 B |
| 12/12/2024 | $18.81 | $18.95 (0.74%) | $19.41 | $18.81 | 124,300 | $1.22 B |
| 12/11/2024 | $19.05 | $18.85 (-1.05%) | $19.20 | $18.80 | 225,637 | $1.21 B |
| 12/10/2024 | $19.09 | $18.84 (-1.31%) | $19.26 | $18.84 | 297,334 | $1.21 B |
| 12/09/2024 | $18.90 | $19.14 (1.27%) | $19.51 | $18.90 | 161,900 | $1.23 B |
| 12/06/2024 | $19.15 | $18.86 (-1.51%) | $19.42 | $18.85 | 342,900 | $1.21 B |
| 12/05/2024 | $19.19 | $19.15 (-0.21%) | $19.50 | $19.14 | 172,826 | $1.23 B |
| 12/04/2024 | $19.45 | $19.30 (-0.77%) | $19.52 | $19.15 | 135,010 | $1.24 B |
| 12/03/2024 | $19.62 | $19.67 (0.25%) | $19.69 | $19.16 | 132,811 | $1.27 B |
| 12/02/2024 | $19.74 | $19.61 (-0.66%) | $19.74 | $19.12 | 162,300 | $1.26 B |
| 11/29/2024 | $19.15 | $19.85 (3.66%) | $19.85 | $19.12 | 145,045 | $1.28 B |
| 11/27/2024 | $18.95 | $19.35 (2.11%) | $19.39 | $18.89 | 215,978 | $1.25 B |
| 11/26/2024 | $18.78 | $18.96 (0.96%) | $18.97 | $18.50 | 184,135 | $1.22 B |
| 11/25/2024 | $18.36 | $18.96 (3.27%) | $18.98 | $18.25 | 195,200 | $1.22 B |
| 11/22/2024 | $18.09 | $18.66 (3.15%) | $18.67 | $17.97 | 192,204 | $1.20 B |
| 11/21/2024 | $17.72 | $18.15 (2.43%) | $18.15 | $17.60 | 168,842 | $1.17 B |
| 11/20/2024 | $17.93 | $17.83 (-0.56%) | $17.98 | $17.60 | 197,900 | $1.15 B |
| 11/19/2024 | $17.75 | $18.00 (1.41%) | $18.00 | $17.64 | 152,143 | $1.16 B |
| 11/18/2024 | $17.49 | $17.84 (2%) | $17.85 | $17.42 | 199,203 | $1.15 B |
| 11/15/2024 | $17.09 | $17.59 (2.93%) | $17.64 | $17.09 | 202,606 | $1.13 B |
| 11/14/2024 | $18.60 | $17.09 (-8.12%) | $18.60 | $16.94 | 400,099 | $1.10 B |
| 11/13/2024 | $19.01 | $18.76 (-1.32%) | $19.15 | $18.70 | 124,100 | $1.21 B |
| 11/12/2024 | $18.95 | $18.96 (0.05%) | $19.03 | $18.72 | 178,100 | $1.22 B |
| 11/11/2024 | $18.69 | $18.90 (1.12%) | $18.90 | $18.51 | 192,200 | $1.22 B |
| 11/08/2024 | $18.50 | $18.71 (1.14%) | $18.89 | $18.43 | 157,572 | $1.20 B |
| 11/07/2024 | $18.63 | $18.65 (0.11%) | $18.87 | $18.57 | 107,804 | $1.20 B |
| 11/06/2024 | $18.50 | $18.77 (1.46%) | $18.82 | $18.40 | 278,800 | $1.21 B |
| 11/05/2024 | $18.10 | $18.42 (1.77%) | $18.42 | $18.00 | 172,200 | $1.19 B |
| 11/04/2024 | $18.75 | $18.46 (-1.55%) | $18.93 | $18.38 | 303,516 | $1.19 B |
| 11/01/2024 | $18.96 | $18.78 (-0.95%) | $19.03 | $18.71 | 122,724 | $1.21 B |
| 10/31/2024 | $18.71 | $18.77 (0.32%) | $19.12 | $18.71 | 211,939 | $1.21 B |
| 10/30/2024 | $18.82 | $18.76 (-0.32%) | $18.88 | $18.65 | 90,200 | $1.21 B |
| 10/29/2024 | $18.50 | $18.76 (1.41%) | $18.81 | $18.35 | 174,311 | $1.21 B |
| 10/28/2024 | $18.65 | $18.57 (-0.43%) | $18.76 | $18.50 | 118,200 | $1.20 B |
| 10/25/2024 | $18.85 | $18.52 (-1.75%) | $18.90 | $18.41 | 125,548 | $1.19 B |
| 10/24/2024 | $18.90 | $18.84 (-0.32%) | $18.90 | $18.58 | 196,644 | $1.21 B |
| 10/23/2024 | $18.23 | $18.75 (2.85%) | $18.88 | $18.20 | 119,023 | $1.21 B |
| 10/22/2024 | $18.30 | $18.20 (-0.55%) | $18.49 | $18.18 | 138,303 | $1.17 B |
| 10/21/2024 | $18.75 | $18.45 (-1.6%) | $18.83 | $18.33 | 301,717 | $1.19 B |
| 10/18/2024 | $18.80 | $18.69 (-0.59%) | $18.80 | $18.54 | 109,108 | $1.20 B |
| 10/17/2024 | $18.89 | $18.71 (-0.95%) | $18.99 | $18.50 | 116,200 | $1.20 B |
| 10/16/2024 | $18.34 | $18.84 (2.73%) | $18.84 | $18.34 | 141,912 | $1.21 B |
| 10/15/2024 | $18.34 | $18.34 (0%) | $18.46 | $18.17 | 106,700 | $1.18 B |
| 10/14/2024 | $18.30 | $18.48 (0.98%) | $18.51 | $18.20 | 103,200 | $1.19 B |
| 10/11/2024 | $18.30 | $18.17 (-0.71%) | $18.56 | $18.17 | 60,400 | $1.17 B |
| 10/10/2024 | $18.48 | $18.41 (-0.38%) | $18.48 | $18.22 | 51,600 | $1.19 B |
| 10/09/2024 | $18.04 | $18.40 (2%) | $18.40 | $17.94 | 119,206 | $1.18 B |
| 10/08/2024 | $18.00 | $17.95 (-0.28%) | $18.10 | $17.76 | 103,614 | $1.16 B |
| 10/07/2024 | $18.05 | $18.07 (0.11%) | $18.24 | $18.02 | 68,900 | $1.16 B |
| 10/04/2024 | $18.13 | $18.07 (-0.33%) | $18.34 | $17.91 | 81,948 | $1.16 B |
| 10/03/2024 | $17.96 | $18.10 (0.78%) | $18.21 | $17.60 | 92,400 | $1.17 B |
| 10/02/2024 | $18.27 | $18.02 (-1.37%) | $18.37 | $17.92 | 84,916 | $1.16 B |