-
5 DAY PERFORMANCE
-0.06% -
1 MONTH PERFORMANCE
+0.96% -
3 MONTH PERFORMANCE
-6.06% -
6 MONTH PERFORMANCE
-12.68% -
YEAR-TO-DATE PERFORMANCE
+0.45% -
1 YEAR PERFORMANCE
+11.15%
Suburban Propane Partners, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $18.04 | $18.04 (0%) | $18.27 | $18.00 | 128,700 | $1.16 B |
| 08/21/2024 | $18.07 | $18.14 (0.39%) | $18.24 | $17.90 | 120,799 | $1.17 B |
| 08/20/2024 | $17.99 | $17.97 (-0.11%) | $18.13 | $17.74 | 151,500 | $1.16 B |
| 08/19/2024 | $17.57 | $17.96 (2.22%) | $17.96 | $17.55 | 153,715 | $1.16 B |
| 08/16/2024 | $17.04 | $17.69 (3.81%) | $17.82 | $16.96 | 203,847 | $1.14 B |
| 08/15/2024 | $16.63 | $17.07 (2.65%) | $17.24 | $16.63 | 221,633 | $1.10 B |
| 08/14/2024 | $16.67 | $16.75 (0.48%) | $16.95 | $16.42 | 257,100 | $1.08 B |
| 08/13/2024 | $16.79 | $16.66 (-0.77%) | $17.16 | $16.65 | 414,623 | $1.07 B |
| 08/12/2024 | $17.07 | $16.66 (-2.4%) | $17.61 | $16.55 | 361,400 | $1.07 B |
| 08/09/2024 | $16.90 | $17.01 (0.65%) | $17.49 | $16.86 | 141,400 | $1.10 B |
| 08/08/2024 | $16.89 | $16.92 (0.18%) | $17.39 | $15.20 | 506,534 | $1.09 B |
| 08/07/2024 | $16.95 | $16.89 (-0.35%) | $17.39 | $16.74 | 445,000 | $1.09 B |
| 08/06/2024 | $17.13 | $16.96 (-0.99%) | $17.40 | $16.80 | 428,600 | $1.09 B |
| 08/05/2024 | $17.90 | $17.13 (-4.3%) | $17.90 | $17.08 | 365,914 | $1.10 B |
| 08/02/2024 | $17.95 | $18.08 (0.72%) | $18.58 | $17.82 | 274,910 | $1.16 B |
| 08/01/2024 | $18.37 | $18.03 (-1.85%) | $18.68 | $17.80 | 264,900 | $1.16 B |
| 07/31/2024 | $18.72 | $18.37 (-1.87%) | $18.85 | $18.25 | 222,800 | $1.18 B |
| 07/30/2024 | $18.46 | $18.67 (1.14%) | $18.75 | $18.38 | 124,631 | $1.20 B |
| 07/29/2024 | $18.68 | $18.50 (-0.96%) | $18.95 | $18.47 | 73,543 | $1.19 B |
| 07/26/2024 | $18.80 | $18.69 (-0.59%) | $18.80 | $18.41 | 165,126 | $1.20 B |
| 07/25/2024 | $18.63 | $18.61 (-0.11%) | $19.05 | $18.52 | 161,324 | $1.20 B |
| 07/24/2024 | $19.05 | $18.44 (-3.2%) | $19.05 | $18.40 | 220,616 | $1.19 B |
| 07/23/2024 | $18.87 | $18.93 (0.32%) | $19.25 | $18.71 | 102,937 | $1.22 B |
| 07/22/2024 | $18.62 | $19.05 (2.31%) | $19.15 | $18.62 | 106,431 | $1.23 B |
| 07/19/2024 | $18.95 | $18.73 (-1.16%) | $19.34 | $18.64 | 105,781 | $1.21 B |
| 07/18/2024 | $19.07 | $18.85 (-1.15%) | $19.46 | $18.79 | 68,778 | $1.21 B |
| 07/17/2024 | $18.99 | $19.25 (1.37%) | $19.55 | $18.94 | 90,656 | $1.24 B |
| 07/16/2024 | $19.09 | $19.28 (1%) | $19.39 | $18.91 | 127,899 | $1.24 B |
| 07/15/2024 | $18.75 | $19.08 (1.76%) | $19.20 | $18.71 | 100,871 | $1.23 B |
| 07/12/2024 | $18.60 | $18.76 (0.86%) | $18.93 | $18.50 | 131,615 | $1.21 B |
| 07/11/2024 | $18.50 | $18.75 (1.35%) | $18.82 | $18.30 | 127,260 | $1.21 B |
| 07/10/2024 | $18.85 | $18.44 (-2.18%) | $19.04 | $18.40 | 128,631 | $1.19 B |
| 07/09/2024 | $18.76 | $18.93 (0.91%) | $19.10 | $18.60 | 86,565 | $1.22 B |
| 07/08/2024 | $18.90 | $18.75 (-0.79%) | $19.10 | $18.72 | 83,094 | $1.21 B |
| 07/05/2024 | $18.99 | $18.77 (-1.16%) | $19.20 | $18.50 | 118,805 | $1.21 B |
| 07/03/2024 | $19.01 | $19.22 (1.1%) | $19.34 | $19.01 | 40,545 | $1.24 B |
| 07/02/2024 | $19.22 | $19.12 (-0.52%) | $19.45 | $18.83 | 70,172 | $1.23 B |
| 07/01/2024 | $19.19 | $19.30 (0.57%) | $19.30 | $18.78 | 130,815 | $1.24 B |