-
5 DAY PERFORMANCE
+4.65% -
1 MONTH PERFORMANCE
-0.43% -
3 MONTH PERFORMANCE
+2.75% -
6 MONTH PERFORMANCE
-2.35% -
YEAR-TO-DATE PERFORMANCE
+5.12% -
1 YEAR PERFORMANCE
+9.05%
Suburban Propane Partners, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $18.09 | $18.66 (3.15%) | $18.67 | $17.97 | 192,139 | $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 |
| 10/01/2024 | $17.95 | $18.27 (1.78%) | $18.27 | $17.95 | 146,131 | $1.18 B |
| 09/30/2024 | $17.56 | $17.94 (2.16%) | $18.10 | $17.56 | 174,131 | $1.16 B |
| 09/27/2024 | $17.55 | $17.82 (1.54%) | $17.91 | $17.55 | 128,800 | $1.15 B |
| 09/26/2024 | $17.55 | $17.57 (0.11%) | $17.78 | $17.44 | 95,214 | $1.13 B |
| 09/25/2024 | $17.72 | $17.63 (-0.51%) | $17.85 | $17.55 | 89,400 | $1.14 B |
| 09/24/2024 | $17.89 | $17.85 (-0.22%) | $17.99 | $17.74 | 76,113 | $1.15 B |
| 09/23/2024 | $17.76 | $17.95 (1.07%) | $17.99 | $17.64 | 97,869 | $1.16 B |
| 09/20/2024 | $17.87 | $17.67 (-1.12%) | $17.92 | $17.44 | 517,305 | $1.14 B |
| 09/19/2024 | $17.73 | $17.76 (0.17%) | $17.96 | $17.55 | 156,734 | $1.14 B |
| 09/18/2024 | $17.88 | $17.70 (-1.01%) | $18.00 | $17.50 | 126,910 | $1.14 B |
| 09/17/2024 | $18.10 | $17.86 (-1.33%) | $18.25 | $17.75 | 142,337 | $1.15 B |
| 09/16/2024 | $17.76 | $18.00 (1.35%) | $18.06 | $17.75 | 141,914 | $1.16 B |
| 09/13/2024 | $17.79 | $17.85 (0.34%) | $17.95 | $17.50 | 205,000 | $1.15 B |
| 09/12/2024 | $17.74 | $17.83 (0.51%) | $18.28 | $17.74 | 111,038 | $1.15 B |
| 09/11/2024 | $18.01 | $17.74 (-1.5%) | $18.14 | $17.74 | 140,644 | $1.14 B |
| 09/10/2024 | $17.67 | $18.02 (1.98%) | $18.32 | $17.40 | 334,840 | $1.16 B |
| 09/09/2024 | $17.50 | $17.52 (0.11%) | $17.90 | $17.43 | 114,249 | $1.13 B |
| 09/06/2024 | $17.43 | $17.60 (0.98%) | $17.78 | $17.37 | 229,500 | $1.13 B |
| 09/05/2024 | $17.41 | $17.41 (0%) | $17.72 | $17.28 | 86,800 | $1.12 B |
| 09/04/2024 | $17.32 | $17.49 (0.98%) | $17.67 | $17.32 | 94,255 | $1.13 B |
| 09/03/2024 | $17.50 | $17.32 (-1.03%) | $17.53 | $17.17 | 145,127 | $1.12 B |
| 08/30/2024 | $17.50 | $17.50 (0%) | $17.73 | $17.32 | 181,021 | $1.13 B |
| 08/29/2024 | $17.62 | $17.67 (0.28%) | $17.90 | $17.62 | 117,200 | $1.14 B |
| 08/28/2024 | $17.70 | $17.70 (0%) | $17.95 | $17.61 | 232,000 | $1.14 B |
| 08/27/2024 | $17.94 | $17.74 (-1.11%) | $18.25 | $17.66 | 177,200 | $1.14 B |
| 08/26/2024 | $18.31 | $18.27 (-0.22%) | $18.56 | $18.14 | 86,848 | $1.18 B |
| 08/23/2024 | $17.95 | $18.17 (1.23%) | $18.31 | $17.95 | 88,715 | $1.17 B |