5 DAY PERFORMANCE
+0.34%
1 MONTH PERFORMANCE
-3.11%
3 MONTH PERFORMANCE
-11.90%
6 MONTH PERFORMANCE
-12.29%
YEAR-TO-DATE PERFORMANCE
-4.15%
1 YEAR PERFORMANCE
-4.41%
Suburban Propane Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $17.55 | $17.77 (1.25%) | $17.78 | $17.55 | 29.11 K | |
| 08/13/2026 | $17.79 | $17.56 (-1.29%) | $17.85 | $17.53 | 273.23 K | $1.17 B |
| 08/12/2026 | $17.58 | $17.71 (0.74%) | $17.84 | $17.48 | 157.54 K | $1.18 B |
| 08/11/2026 | $17.53 | $17.52 (-0.06%) | $17.79 | $17.42 | 341.70 K | $1.17 B |
| 08/10/2026 | $17.66 | $17.51 (-0.85%) | $17.98 | $17.42 | 643.01 K | $1.17 B |
| 08/07/2026 | $17.60 | $17.71 (0.63%) | $18.06 | $17.41 | 151.51 K | $1.18 B |
| 08/06/2026 | $17.49 | $17.74 (1.43%) | $17.79 | $17.10 | 207.10 K | $1.18 B |
| 08/05/2026 | $18.15 | $17.86 (-1.6%) | $18.16 | $17.60 | 156.91 K | $1.19 B |
| 08/04/2026 | $18.45 | $18.23 (-1.19%) | $18.45 | $18.00 | 171.20 K | $1.22 B |
| 08/03/2026 | $18.78 | $18.82 (0.21%) | $18.84 | $18.53 | 290.02 K | $1.25 B |
| 07/31/2026 | $18.42 | $18.66 (1.3%) | $18.71 | $18.40 | 213.72 K | $1.24 B |
| 07/30/2026 | $18.15 | $18.61 (2.53%) | $18.66 | $18.15 | 169.40 K | $1.24 B |
| 07/29/2026 | $18.80 | $18.22 (-3.09%) | $18.89 | $18.16 | 198.60 K | $1.21 B |
| 07/28/2026 | $18.44 | $18.74 (1.63%) | $18.88 | $18.44 | 103.70 K | $1.25 B |
| 07/27/2026 | $18.34 | $18.31 (-0.16%) | $18.60 | $18.27 | 160.42 K | $1.22 B |
| 07/24/2026 | $18.31 | $18.56 (1.37%) | $18.72 | $18.31 | 90.12 K | $1.24 B |
| 07/23/2026 | $18.72 | $18.34 (-2.03%) | $18.72 | $18.30 | 125.94 K | $1.22 B |
| 07/22/2026 | $18.50 | $18.47 (-0.16%) | $18.63 | $18.44 | 127.51 K | $1.23 B |
| 07/21/2026 | $18.10 | $18.33 (1.27%) | $18.38 | $18.04 | 156.20 K | $1.22 B |
| 07/20/2026 | $18.18 | $18.06 (-0.66%) | $18.42 | $18.04 | 226.42 K | $1.20 B |
| 07/17/2026 | $18.12 | $18.12 (0%) | $18.50 | $18.06 | 81.74 K | $1.21 B |
| 07/16/2026 | $18.08 | $18.36 (1.55%) | $18.49 | $18.00 | 91.37 K | $1.22 B |
| 07/15/2026 | $18.43 | $18.10 (-1.79%) | $18.57 | $18.07 | 132.42 K | $1.20 B |
| 07/14/2026 | $18.59 | $18.34 (-1.34%) | $18.63 | $18.33 | 140.70 K | $1.22 B |
| 07/13/2026 | $18.05 | $18.48 (2.38%) | $18.56 | $18.05 | 215.32 K | $1.23 B |
| 07/10/2026 | $17.88 | $17.83 (-0.28%) | $18.01 | $17.76 | 140.74 K | $1.19 B |
| 07/09/2026 | $18.00 | $17.93 (-0.39%) | $18.04 | $17.78 | 128.40 K | $1.19 B |
| 07/08/2026 | $17.91 | $18.11 (1.12%) | $18.18 | $17.85 | 132.92 K | $1.21 B |
| 07/07/2026 | $17.56 | $17.87 (1.77%) | $18.06 | $17.56 | 108.90 K | $1.19 B |
| 07/06/2026 | $17.60 | $17.50 (-0.57%) | $17.75 | $17.50 | 144.22 K | $1.16 B |
| 07/02/2026 | $17.50 | $17.51 (0.06%) | $17.74 | $17.42 | 145.02 K | $1.17 B |
| 07/01/2026 | $17.19 | $17.40 (1.22%) | $17.43 | $17.16 | 91.82 K | $1.16 B |
| 06/30/2026 | $17.42 | $17.10 (-1.84%) | $17.55 | $17.07 | 84.90 K | $1.14 B |
| 06/29/2026 | $17.47 | $17.49 (0.11%) | $17.60 | $17.35 | 96.04 K | $1.16 B |
| 06/26/2026 | $17.30 | $17.39 (0.52%) | $17.61 | $17.20 | 165.00 K | $1.16 B |
| 06/25/2026 | $16.90 | $17.40 (2.96%) | $17.45 | $16.90 | 121.04 K | $1.16 B |
| 06/24/2026 | $17.50 | $16.90 (-3.43%) | $17.50 | $16.90 | 263.40 K | $1.12 B |
| 06/23/2026 | $17.17 | $17.55 (2.21%) | $17.59 | $17.01 | 159.05 K | $1.17 B |
| 06/22/2026 | $16.84 | $16.99 (0.89%) | $17.27 | $16.63 | 205.75 K | $1.13 B |
| 06/18/2026 | $17.03 | $16.55 (-2.82%) | $17.10 | $16.53 | 2.69 M | $1.10 B |
| 06/17/2026 | $17.16 | $16.90 (-1.52%) | $17.40 | $16.63 | 451.60 K | $1.12 B |
| 06/16/2026 | $17.41 | $17.17 (-1.38%) | $17.70 | $17.14 | 310.40 K | $1.14 B |
| 06/15/2026 | $17.90 | $17.45 (-2.51%) | $18.00 | $17.37 | 404.80 K | $1.16 B |
| 06/12/2026 | $18.84 | $17.86 (-5.2%) | $18.94 | $17.80 | 521.81 K | $1.19 B |
| 06/11/2026 | $19.27 | $18.95 (-1.66%) | $19.49 | $18.83 | 157.40 K | $1.26 B |
| 06/10/2026 | $19.19 | $19.13 (-0.31%) | $19.56 | $19.12 | 142.80 K | $1.27 B |
| 06/09/2026 | $19.00 | $19.02 (0.11%) | $19.39 | $19.00 | 147.13 K | $1.27 B |
| 06/08/2026 | $19.15 | $19.12 (-0.16%) | $19.49 | $19.03 | 90.90 K | $1.27 B |
| 06/05/2026 | $19.50 | $19.25 (-1.28%) | $19.62 | $19.06 | 93.41 K | $1.28 B |
| 06/04/2026 | $19.04 | $19.42 (2%) | $19.47 | $19.02 | 132.50 K | $1.29 B |
| 06/03/2026 | $19.25 | $19.01 (-1.25%) | $19.51 | $19.01 | 117.95 K | $1.27 B |
| 06/02/2026 | $19.22 | $19.28 (0.31%) | $19.48 | $19.11 | 163.30 K | $1.28 B |
| 06/01/2026 | $19.25 | $19.16 (-0.47%) | $19.49 | $19.05 | 219.70 K | $1.28 B |
| 05/29/2026 | $19.50 | $19.40 (-0.51%) | $19.60 | $19.31 | 115.85 K | $1.29 B |
| 05/28/2026 | $19.61 | $19.56 (-0.25%) | $19.85 | $19.50 | 82.60 K | $1.30 B |
| 05/27/2026 | $19.90 | $19.64 (-1.31%) | $20.10 | $19.63 | 150.50 K | $1.31 B |
| 05/26/2026 | $20.17 | $19.96 (-1.04%) | $20.29 | $19.90 | 173.10 K | $1.33 B |
| 05/22/2026 | $20.12 | $20.29 (0.84%) | $20.37 | $20.02 | 109.70 K | $1.35 B |
| 05/21/2026 | $20.28 | $20.18 (-0.49%) | $20.49 | $20.00 | 95.90 K | $1.34 B |
| 05/20/2026 | $20.36 | $20.42 (0.29%) | $20.53 | $20.09 | 95.67 K | $1.36 B |
| 05/19/2026 | $20.23 | $20.44 (1.04%) | $20.53 | $19.96 | 139.24 K | $1.36 B |
| 05/18/2026 | $19.95 | $20.23 (1.4%) | $20.27 | $19.86 | 94.50 K | $1.35 B |
| 05/15/2026 | $20.30 | $20.00 (-1.48%) | $20.49 | $20.00 | 92.50 K | $1.33 B |
| 05/14/2026 | $19.62 | $20.17 (2.8%) | $20.20 | $19.55 | 342.40 K | $1.34 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.
