5 DAY PERFORMANCE
+3.96%
1 MONTH PERFORMANCE
+7.61%
3 MONTH PERFORMANCE
+9.24%
6 MONTH PERFORMANCE
+7.90%
YEAR-TO-DATE PERFORMANCE
+9.01%
1 YEAR PERFORMANCE
-4.85%
Suburban Propane Partners, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $20.28 | $20.17 (-0.54%) | $20.39 | $19.80 | 173.87 K | $1.33 B |
| 01/29/2026 | $20.28 | $20.41 (0.64%) | $20.59 | $20.20 | 171.52 K | $1.34 B |
| 01/28/2026 | $20.22 | $20.12 (-0.49%) | $20.43 | $20.03 | 122.83 K | $1.32 B |
| 01/27/2026 | $19.93 | $20.22 (1.46%) | $20.39 | $19.92 | 128.11 K | $1.33 B |
| 01/26/2026 | $19.55 | $20.02 (2.4%) | $20.07 | $19.45 | 144.57 K | $1.32 B |
| 01/23/2026 | $19.64 | $19.44 (-1.02%) | $19.77 | $19.44 | 122.94 K | $1.28 B |
| 01/22/2026 | $19.70 | $19.44 (-1.32%) | $19.77 | $19.42 | 172.00 K | $1.28 B |
| 01/21/2026 | $19.41 | $19.64 (1.18%) | $19.70 | $19.31 | 125.73 K | $1.29 B |
| 01/20/2026 | $19.08 | $19.36 (1.47%) | $19.43 | $19.06 | 149.00 K | $1.27 B |
| 01/16/2026 | $19.10 | $19.19 (0.47%) | $19.20 | $18.90 | 101.60 K | $1.26 B |
| 01/15/2026 | $19.08 | $19.15 (0.37%) | $19.15 | $18.91 | 85.41 K | $1.26 B |
| 01/14/2026 | $18.89 | $19.10 (1.11%) | $19.21 | $18.89 | 88.14 K | $1.26 B |
| 01/13/2026 | $18.54 | $18.89 (1.89%) | $18.90 | $18.47 | 130.13 K | $1.24 B |
| 01/12/2026 | $18.43 | $18.56 (0.71%) | $18.65 | $18.41 | 132.70 K | $1.22 B |
| 01/09/2026 | $18.38 | $18.56 (0.98%) | $18.60 | $18.38 | 91.40 K | $1.22 B |
| 01/08/2026 | $18.03 | $18.38 (1.94%) | $18.44 | $18.03 | 96.21 K | $1.21 B |
| 01/07/2026 | $18.06 | $18.01 (-0.28%) | $18.53 | $17.98 | 226.00 K | $1.19 B |
| 01/06/2026 | $18.72 | $18.26 (-2.46%) | $18.77 | $18.25 | 233.50 K | $1.20 B |
| 01/05/2026 | $18.69 | $18.77 (0.43%) | $18.81 | $18.39 | 103.95 K | $1.24 B |
| 01/02/2026 | $18.50 | $18.69 (1.03%) | $18.69 | $18.32 | 96.00 K | $1.23 B |
| 12/31/2025 | $18.81 | $18.54 (-1.44%) | $18.90 | $18.51 | 122.90 K | $1.22 B |
| 12/30/2025 | $18.62 | $18.78 (0.86%) | $18.79 | $18.60 | 130.05 K | $1.24 B |
| 12/29/2025 | $18.78 | $18.65 (-0.69%) | $18.90 | $18.54 | 128.11 K | $1.23 B |
| 12/26/2025 | $18.80 | $18.81 (0.05%) | $18.88 | $18.61 | 119.00 K | $1.24 B |
| 12/24/2025 | $18.73 | $18.71 (-0.11%) | $18.87 | $18.62 | 41.10 K | $1.23 B |
| 12/23/2025 | $18.37 | $18.66 (1.58%) | $18.78 | $18.37 | 174.23 K | $1.23 B |
| 12/22/2025 | $18.51 | $18.68 (0.92%) | $18.76 | $18.43 | 189.72 K | $1.23 B |
| 12/19/2025 | $18.34 | $18.54 (1.09%) | $18.67 | $18.30 | 713.40 K | $1.22 B |
| 12/18/2025 | $18.69 | $18.77 (0.43%) | $18.82 | $18.51 | 114.60 K | $1.24 B |
| 12/17/2025 | $18.73 | $18.59 (-0.75%) | $18.81 | $18.40 | 121.24 K | $1.22 B |
| 12/16/2025 | $18.90 | $18.74 (-0.85%) | $18.94 | $18.63 | 198.19 K | $1.23 B |
| 12/15/2025 | $19.09 | $18.95 (-0.73%) | $19.09 | $18.76 | 99.82 K | $1.25 B |
| 12/12/2025 | $18.94 | $18.81 (-0.69%) | $19.09 | $18.76 | 106.80 K | $1.24 B |
| 12/11/2025 | $18.96 | $19.02 (0.32%) | $19.24 | $18.94 | 152.00 K | $1.25 B |
| 12/10/2025 | $19.01 | $19.02 (0.05%) | $19.24 | $18.90 | 136.25 K | $1.25 B |
| 12/09/2025 | $19.13 | $19.07 (-0.31%) | $19.34 | $19.07 | 102.72 K | $1.26 B |
| 12/08/2025 | $19.39 | $19.24 (-0.77%) | $19.46 | $19.12 | 107.30 K | $1.27 B |
| 12/05/2025 | $19.11 | $19.30 (0.99%) | $19.48 | $19.10 | 109.71 K | $1.27 B |
| 12/04/2025 | $19.02 | $19.24 (1.16%) | $19.45 | $19.02 | 94.05 K | $1.27 B |
| 12/03/2025 | $18.96 | $19.17 (1.11%) | $19.32 | $18.96 | 146.90 K | $1.26 B |
| 12/02/2025 | $19.31 | $19.01 (-1.55%) | $19.50 | $18.91 | 197.20 K | $1.25 B |
| 12/01/2025 | $19.37 | $19.50 (0.67%) | $19.59 | $19.30 | 114.33 K | $1.28 B |
| 11/28/2025 | $19.30 | $19.55 (1.3%) | $19.64 | $19.25 | 59.10 K | $1.29 B |
| 11/26/2025 | $19.16 | $19.31 (0.78%) | $19.40 | $19.12 | 90.53 K | $1.27 B |
| 11/25/2025 | $19.11 | $19.24 (0.68%) | $19.25 | $18.95 | 108.25 K | $1.27 B |
| 11/24/2025 | $18.69 | $18.98 (1.55%) | $19.09 | $18.61 | 92.65 K | $1.25 B |
| 11/21/2025 | $18.57 | $18.81 (1.29%) | $18.99 | $18.56 | 126.41 K | $1.24 B |
| 11/20/2025 | $18.60 | $18.69 (0.48%) | $18.92 | $18.51 | 119.30 K | $1.23 B |
| 11/19/2025 | $18.52 | $18.55 (0.16%) | $18.75 | $18.49 | 101.14 K | $1.22 B |
| 11/18/2025 | $18.69 | $18.63 (-0.32%) | $18.89 | $18.52 | 97.84 K | $1.23 B |
| 11/17/2025 | $19.43 | $18.79 (-3.29%) | $19.43 | $18.74 | 105.60 K | $1.24 B |
| 11/14/2025 | $18.99 | $19.44 (2.37%) | $19.44 | $18.91 | 112.13 K | $1.28 B |
| 11/13/2025 | $18.94 | $19.04 (0.53%) | $19.05 | $18.60 | 140.73 K | $1.25 B |
| 11/12/2025 | $18.64 | $18.73 (0.48%) | $19.00 | $18.62 | 209.69 K | $1.23 B |
| 11/11/2025 | $18.60 | $18.73 (0.7%) | $18.83 | $18.45 | 157.10 K | $1.23 B |
| 11/10/2025 | $18.29 | $18.60 (1.69%) | $18.64 | $18.11 | 336.20 K | $1.22 B |
| 11/07/2025 | $18.17 | $18.29 (0.66%) | $18.30 | $18.02 | 78.00 K | $1.20 B |
| 11/06/2025 | $18.20 | $18.31 (0.6%) | $18.31 | $18.05 | 100.40 K | $1.20 B |
| 11/05/2025 | $18.21 | $18.27 (0.33%) | $18.27 | $17.89 | 151.31 K | $1.19 B |
| 11/04/2025 | $17.98 | $17.99 (0.06%) | $18.06 | $17.68 | 197.20 K | $1.18 B |
| 11/03/2025 | $18.18 | $18.24 (0.33%) | $18.58 | $18.18 | 460.62 K | $1.19 B |
| 10/31/2025 | $18.51 | $18.23 (-1.51%) | $18.60 | $18.12 | 205.30 K | $1.19 B |
| 10/30/2025 | $18.30 | $18.50 (1.09%) | $18.60 | $18.30 | 103.62 K | $1.21 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
