5 DAY PERFORMANCE
+22.80%
1 MONTH PERFORMANCE
+17.51%
3 MONTH PERFORMANCE
+14.17%
6 MONTH PERFORMANCE
+2.30%
YEAR-TO-DATE PERFORMANCE
+10.41%
1 YEAR PERFORMANCE
+11.80%
Suburban Propane Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $17.02 | $17.10 (0.44%) | $17.17 | $17.02 | 100.14 K | $1.13 B |
| 10/08/2026 | $17.10 | $17.14 (0.23%) | $17.19 | $17.07 | 175.30 K | $1.14 B |
| 10/07/2026 | $17.00 | $16.97 (-0.18%) | $17.08 | $16.89 | 169.40 K | $1.13 B |
| 10/06/2026 | $16.78 | $17.08 (1.79%) | $17.16 | $16.75 | 112.72 K | $1.14 B |
| 10/05/2026 | $16.67 | $16.77 (0.6%) | $16.88 | $16.59 | 225.70 K | $1.12 B |
| 10/02/2026 | $16.35 | $16.67 (1.96%) | $16.69 | $16.35 | 117.12 K | $1.11 B |
| 10/01/2026 | $16.36 | $16.39 (0.18%) | $16.43 | $16.25 | 337.71 K | $1.09 B |
| 09/30/2026 | $16.68 | $16.44 (-1.44%) | $16.78 | $16.38 | 173.70 K | $1.10 B |
| 09/29/2026 | $16.40 | $16.61 (1.28%) | $16.64 | $16.31 | 329.50 K | $1.11 B |
| 09/28/2026 | $16.63 | $16.47 (-0.96%) | $16.84 | $16.44 | 187.50 K | $1.10 B |
| 09/25/2026 | $16.45 | $16.62 (1.03%) | $17.24 | $16.39 | 188.31 K | $1.11 B |
| 09/24/2026 | $16.55 | $16.48 (-0.42%) | $16.60 | $16.34 | 291.03 K | $1.10 B |
| 09/23/2026 | $16.90 | $16.57 (-1.95%) | $16.90 | $16.56 | 216.52 K | $1.10 B |
| 09/22/2026 | $16.89 | $16.82 (-0.41%) | $17.04 | $16.78 | 127.99 K | $1.12 B |
| 09/21/2026 | $16.75 | $16.95 (1.19%) | $16.95 | $16.70 | 163.55 K | $1.13 B |
| 09/18/2026 | $16.99 | $16.75 (-1.41%) | $17.00 | $16.67 | 439.21 K | $1.12 B |
| 09/17/2026 | $16.91 | $16.98 (0.41%) | $17.10 | $16.91 | 190.12 K | $1.13 B |
| 09/16/2026 | $16.85 | $17.01 (0.95%) | $17.14 | $16.85 | 140.80 K | $1.13 B |
| 09/15/2026 | $16.93 | $16.90 (-0.18%) | $17.00 | $16.88 | 201.34 K | $1.13 B |
| 09/14/2026 | $17.11 | $16.93 (-1.05%) | $17.20 | $16.91 | 255.55 K | $1.13 B |
| 09/11/2026 | $17.37 | $17.07 (-1.73%) | $17.41 | $17.07 | 391.20 K | $1.14 B |
| 09/10/2026 | $17.55 | $17.39 (-0.91%) | $17.55 | $17.32 | 174.33 K | $1.16 B |
| 09/09/2026 | $17.42 | $17.42 (0%) | $17.52 | $17.36 | 215.53 K | $1.16 B |
| 09/08/2026 | $17.46 | $17.37 (-0.52%) | $17.56 | $17.35 | 212.09 K | $1.16 B |
| 09/04/2026 | $17.44 | $17.52 (0.46%) | $17.52 | $17.36 | 117.23 K | $1.17 B |
| 09/03/2026 | $17.55 | $17.52 (-0.17%) | $17.64 | $17.45 | 123.74 K | $1.17 B |
| 09/02/2026 | $17.60 | $17.58 (-0.11%) | $17.85 | $17.46 | 205.23 K | $1.17 B |
| 09/01/2026 | $17.53 | $17.58 (0.29%) | $17.67 | $17.53 | 227.50 K | $1.17 B |
| 08/31/2026 | $17.71 | $17.61 (-0.56%) | $17.71 | $17.55 | 218.50 K | $1.17 B |
| 08/28/2026 | $17.53 | $17.63 (0.57%) | $17.74 | $17.53 | 116.71 K | $1.18 B |
| 08/27/2026 | $17.72 | $17.57 (-0.85%) | $17.72 | $17.46 | 145.02 K | $1.17 B |
| 08/26/2026 | $17.49 | $17.72 (1.32%) | $17.77 | $17.49 | 132.12 K | $1.18 B |
| 08/25/2026 | $17.63 | $17.63 (0%) | $17.75 | $17.50 | 161.54 K | $1.18 B |
| 08/24/2026 | $17.52 | $17.75 (1.31%) | $17.76 | $17.52 | 171.60 K | $1.18 B |
| 08/21/2026 | $17.52 | $17.65 (0.74%) | $17.73 | $17.43 | 187.50 K | $1.18 B |
| 08/20/2026 | $17.76 | $17.61 (-0.84%) | $17.78 | $17.57 | 130.36 K | $1.17 B |
| 08/19/2026 | $17.66 | $17.79 (0.74%) | $17.84 | $17.55 | 190.11 K | $1.19 B |
| 08/18/2026 | $17.56 | $17.56 (0%) | $17.88 | $17.52 | 326.23 K | $1.17 B |
| 08/17/2026 | $17.74 | $17.49 (-1.41%) | $17.79 | $17.41 | 181.13 K | $1.17 B |
| 08/14/2026 | $17.55 | $17.75 (1.14%) | $17.85 | $17.55 | 330.33 K | $1.18 B |
| 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 |
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.
