5 DAY PERFORMANCE
+4.12%
1 MONTH PERFORMANCE
+4.17%
3 MONTH PERFORMANCE
+1.04%
6 MONTH PERFORMANCE
+7.51%
YEAR-TO-DATE PERFORMANCE
+10.41%
1 YEAR PERFORMANCE
+5.19%
Suburban Propane Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $19.70 | $19.70 (0%) | $19.70 | $19.70 | 9.43 K | |
| 05/12/2026 | $19.67 | $19.88 (1.07%) | $20.07 | $19.31 | 239.84 K | $1.32 B |
| 05/11/2026 | $19.75 | $19.61 (-0.71%) | $19.82 | $18.86 | 313.31 K | $1.31 B |
| 05/08/2026 | $19.30 | $19.66 (1.87%) | $19.68 | $19.17 | 162.02 K | $1.31 B |
| 05/07/2026 | $19.00 | $19.60 (3.16%) | $19.60 | $18.79 | 169.30 K | $1.30 B |
| 05/06/2026 | $19.22 | $19.00 (-1.14%) | $19.50 | $19.00 | 224.20 K | $1.26 B |
| 05/05/2026 | $19.65 | $19.40 (-1.27%) | $19.84 | $19.40 | 130.16 K | $1.29 B |
| 05/04/2026 | $19.93 | $20.00 (0.35%) | $20.37 | $19.81 | 320.62 K | $1.33 B |
| 05/01/2026 | $20.04 | $19.89 (-0.75%) | $20.06 | $19.54 | 166.96 K | $1.32 B |
| 04/30/2026 | $19.44 | $20.10 (3.4%) | $20.14 | $19.44 | 119.05 K | $1.34 B |
| 04/29/2026 | $19.58 | $19.60 (0.1%) | $19.72 | $19.40 | 64.06 K | $1.30 B |
| 04/28/2026 | $19.34 | $19.64 (1.55%) | $19.65 | $19.34 | 88.72 K | $1.31 B |
| 04/27/2026 | $19.30 | $19.30 (0%) | $19.66 | $19.25 | 66.63 K | $1.28 B |
| 04/24/2026 | $19.57 | $19.30 (-1.38%) | $19.57 | $19.24 | 64.51 K | $1.28 B |
| 04/23/2026 | $19.19 | $19.47 (1.46%) | $19.58 | $19.01 | 79.00 K | $1.30 B |
| 04/22/2026 | $18.95 | $19.04 (0.47%) | $19.25 | $18.83 | 139.90 K | $1.27 B |
| 04/21/2026 | $18.66 | $19.00 (1.82%) | $19.20 | $18.66 | 93.00 K | $1.26 B |
| 04/20/2026 | $18.96 | $18.74 (-1.16%) | $19.09 | $18.67 | 107.12 K | $1.25 B |
| 04/17/2026 | $18.79 | $18.87 (0.43%) | $19.07 | $18.30 | 147.90 K | $1.26 B |
| 04/16/2026 | $19.31 | $18.90 (-2.12%) | $19.46 | $18.88 | 149.97 K | $1.26 B |
| 04/15/2026 | $19.60 | $19.25 (-1.79%) | $19.60 | $19.25 | 84.80 K | $1.28 B |
| 04/14/2026 | $19.51 | $19.63 (0.62%) | $19.66 | $19.26 | 79.01 K | $1.31 B |
| 04/13/2026 | $19.83 | $19.65 (-0.91%) | $19.98 | $19.45 | 66.32 K | $1.31 B |
| 04/10/2026 | $19.90 | $19.73 (-0.85%) | $20.09 | $19.71 | 56.70 K | $1.31 B |
| 04/09/2026 | $20.18 | $20.01 (-0.84%) | $20.32 | $19.95 | 56.50 K | $1.33 B |
| 04/08/2026 | $20.00 | $20.22 (1.1%) | $20.26 | $19.73 | 108.71 K | $1.35 B |
| 04/07/2026 | $19.81 | $20.04 (1.16%) | $20.10 | $19.81 | 78.65 K | $1.33 B |
| 04/06/2026 | $19.47 | $19.78 (1.59%) | $19.81 | $19.35 | 69.00 K | $1.32 B |
| 04/02/2026 | $20.10 | $19.61 (-2.44%) | $20.21 | $19.56 | 98.24 K | $1.31 B |
| 04/01/2026 | $19.57 | $20.00 (2.2%) | $20.02 | $19.00 | 165.53 K | $1.33 B |
| 03/31/2026 | $20.15 | $19.69 (-2.28%) | $20.27 | $19.61 | 169.31 K | $1.31 B |
| 03/30/2026 | $20.50 | $20.21 (-1.41%) | $20.50 | $20.05 | 75.30 K | $1.35 B |
| 03/27/2026 | $20.17 | $20.38 (1.04%) | $20.58 | $20.16 | 60.00 K | $1.36 B |
| 03/26/2026 | $20.25 | $20.52 (1.33%) | $20.52 | $20.20 | 74.40 K | $1.37 B |
| 03/25/2026 | $20.50 | $20.25 (-1.22%) | $20.51 | $20.25 | 62.65 K | $1.35 B |
| 03/24/2026 | $20.10 | $20.46 (1.79%) | $20.60 | $20.10 | 87.30 K | $1.36 B |
| 03/23/2026 | $20.38 | $20.25 (-0.64%) | $20.52 | $20.10 | 109.82 K | $1.35 B |
| 03/20/2026 | $20.50 | $20.10 (-1.95%) | $20.72 | $20.10 | 301.27 K | $1.34 B |
| 03/19/2026 | $20.43 | $20.58 (0.73%) | $20.62 | $20.20 | 110.00 K | $1.37 B |
| 03/18/2026 | $20.55 | $20.44 (-0.54%) | $20.55 | $20.26 | 51.34 K | $1.36 B |
| 03/17/2026 | $20.39 | $20.53 (0.69%) | $20.64 | $20.32 | 62.43 K | $1.37 B |
| 03/16/2026 | $20.56 | $20.43 (-0.63%) | $20.57 | $20.23 | 91.70 K | $1.36 B |
| 03/13/2026 | $20.59 | $20.41 (-0.87%) | $20.76 | $20.16 | 127.32 K | $1.36 B |
| 03/12/2026 | $20.47 | $20.63 (0.78%) | $20.80 | $20.36 | 121.87 K | $1.37 B |
| 03/11/2026 | $20.45 | $20.43 (-0.1%) | $20.65 | $20.21 | 81.10 K | $1.36 B |
| 03/10/2026 | $20.37 | $20.50 (0.64%) | $20.69 | $20.22 | 114.84 K | $1.36 B |
| 03/09/2026 | $20.11 | $20.53 (2.09%) | $20.54 | $20.00 | 106.42 K | $1.37 B |
| 03/06/2026 | $20.70 | $20.25 (-2.17%) | $20.70 | $20.18 | 88.90 K | $1.35 B |
| 03/05/2026 | $20.55 | $20.68 (0.63%) | $20.75 | $20.32 | 164.10 K | $1.38 B |
| 03/04/2026 | $20.52 | $20.64 (0.58%) | $20.64 | $20.15 | 79.89 K | $1.37 B |
| 03/03/2026 | $20.50 | $20.59 (0.44%) | $20.59 | $20.13 | 130.10 K | $1.37 B |
| 03/02/2026 | $20.49 | $20.58 (0.44%) | $20.70 | $20.21 | 165.21 K | $1.37 B |
| 02/27/2026 | $20.32 | $20.30 (-0.1%) | $20.46 | $20.05 | 106.30 K | $1.35 B |
| 02/26/2026 | $20.16 | $20.39 (1.14%) | $20.49 | $20.09 | 113.70 K | $1.36 B |
| 02/25/2026 | $20.20 | $20.23 (0.15%) | $20.33 | $19.91 | 143.64 K | $1.35 B |
| 02/24/2026 | $20.40 | $20.22 (-0.88%) | $20.50 | $20.16 | 102.80 K | $1.35 B |
| 02/23/2026 | $20.34 | $20.52 (0.88%) | $20.55 | $20.20 | 160.77 K | $1.37 B |
| 02/20/2026 | $20.47 | $20.26 (-1.03%) | $20.49 | $20.17 | 133.02 K | $1.35 B |
| 02/19/2026 | $20.22 | $20.43 (1.04%) | $20.46 | $20.02 | 196.90 K | $1.36 B |
| 02/18/2026 | $20.39 | $20.25 (-0.69%) | $20.54 | $20.20 | 146.90 K | $1.35 B |
| 02/17/2026 | $20.26 | $20.28 (0.1%) | $20.47 | $20.00 | 202.31 K | $1.35 B |
| 02/13/2026 | $20.01 | $20.26 (1.25%) | $20.55 | $19.94 | 301.75 K | $1.35 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.
