5 DAY PERFORMANCE
-11.78%
1 MONTH PERFORMANCE
-16.31%
3 MONTH PERFORMANCE
-6.33%
6 MONTH PERFORMANCE
-0.45%
YEAR-TO-DATE PERFORMANCE
+3.20%
1 YEAR PERFORMANCE
-15.64%
Suburban Propane Partners, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.35 | $20.45 (0.49%) | $20.75 | $20.19 | 278,228 | $1.32 B |
| 03/11/2025 | $20.00 | $20.38 (1.9%) | $20.51 | $19.79 | 323,600 | $1.31 B |
| 03/10/2025 | $19.99 | $20.00 (0.05%) | $20.20 | $19.87 | 226,805 | $1.29 B |
| 03/07/2025 | $19.85 | $20.12 (1.36%) | $20.41 | $19.67 | 241,315 | $1.30 B |
| 03/06/2025 | $20.02 | $20.03 (0.05%) | $20.12 | $19.76 | 210,000 | $1.29 B |
| 03/05/2025 | $20.18 | $20.17 (-0.05%) | $20.47 | $19.92 | 175,900 | $1.30 B |
| 03/04/2025 | $20.69 | $20.37 (-1.55%) | $20.84 | $20.31 | 228,137 | $1.31 B |
| 03/03/2025 | $20.56 | $20.84 (1.36%) | $21.07 | $20.46 | 157,600 | $1.34 B |
| 02/28/2025 | $20.51 | $20.76 (1.22%) | $20.79 | $20.31 | 244,000 | $1.34 B |
| 02/27/2025 | $21.12 | $20.69 (-2.04%) | $21.12 | $20.59 | 256,114 | $1.33 B |
| 02/26/2025 | $20.62 | $20.83 (1.02%) | $21.14 | $20.62 | 255,400 | $1.34 B |
| 02/25/2025 | $21.20 | $20.86 (-1.6%) | $21.20 | $20.57 | 235,422 | $1.35 B |
| 02/24/2025 | $21.52 | $21.26 (-1.21%) | $21.80 | $21.21 | 300,548 | $1.37 B |
| 02/21/2025 | $21.81 | $21.80 (-0.05%) | $22.00 | $21.54 | 157,298 | $1.41 B |
| 02/20/2025 | $22.09 | $21.99 (-0.45%) | $22.19 | $21.60 | 183,007 | $1.42 B |
| 02/19/2025 | $21.86 | $22.07 (0.96%) | $22.24 | $21.86 | 199,200 | $1.42 B |
| 02/18/2025 | $21.66 | $22.20 (2.49%) | $22.23 | $21.42 | 324,302 | $1.43 B |
| 02/14/2025 | $21.40 | $21.56 (0.75%) | $21.76 | $21.13 | 151,429 | $1.39 B |
| 02/13/2025 | $21.06 | $21.46 (1.9%) | $21.59 | $21.01 | 114,192 | $1.38 B |
| 02/12/2025 | $21.07 | $21.21 (0.66%) | $21.32 | $20.92 | 122,411 | $1.37 B |
| 02/11/2025 | $21.34 | $21.20 (-0.66%) | $21.42 | $20.80 | 264,025 | $1.37 B |
| 02/10/2025 | $21.29 | $21.36 (0.33%) | $21.75 | $21.01 | 1.09 M | $1.38 B |
| 02/07/2025 | $20.79 | $21.10 (1.49%) | $21.28 | $20.61 | 287,938 | $1.36 B |
| 02/06/2025 | $20.22 | $20.74 (2.57%) | $20.99 | $19.90 | 311,000 | $1.34 B |
| 02/05/2025 | $21.75 | $21.64 (-0.51%) | $21.80 | $21.08 | 408,245 | $1.40 B |
| 02/04/2025 | $21.00 | $21.85 (4.05%) | $21.89 | $20.97 | 395,230 | $1.41 B |
| 02/03/2025 | $20.82 | $21.67 (4.08%) | $21.71 | $20.74 | 609,800 | $1.40 B |
| 01/31/2025 | $20.92 | $21.13 (1%) | $21.44 | $20.40 | 553,203 | $1.36 B |
| 01/30/2025 | $20.00 | $21.24 (6.2%) | $21.49 | $19.57 | 1.81 M | $1.37 B |
| 01/29/2025 | $20.15 | $20.05 (-0.5%) | $20.33 | $19.93 | 264,586 | $1.29 B |
| 01/28/2025 | $19.61 | $20.15 (2.75%) | $20.25 | $19.51 | 264,222 | $1.30 B |
| 01/27/2025 | $19.62 | $19.75 (0.66%) | $19.85 | $19.28 | 190,100 | $1.27 B |
| 01/24/2025 | $19.40 | $19.49 (0.46%) | $19.75 | $19.16 | 263,800 | $1.26 B |
| 01/23/2025 | $19.84 | $19.16 (-3.43%) | $20.23 | $19.10 | 359,300 | $1.23 B |
| 01/22/2025 | $19.85 | $19.10 (-3.78%) | $19.96 | $19.09 | 248,102 | $1.23 B |
| 01/21/2025 | $19.80 | $19.95 (0.76%) | $20.20 | $19.70 | 246,900 | $1.28 B |
| 01/17/2025 | $19.40 | $19.72 (1.65%) | $19.80 | $19.35 | 205,427 | $1.27 B |
| 01/16/2025 | $19.15 | $19.63 (2.51%) | $19.65 | $18.72 | 217,100 | $1.26 B |
| 01/15/2025 | $18.81 | $19.14 (1.75%) | $19.39 | $18.58 | 197,900 | $1.23 B |
| 01/14/2025 | $18.29 | $18.73 (2.41%) | $18.87 | $18.29 | 111,734 | $1.21 B |
| 01/13/2025 | $17.95 | $18.25 (1.67%) | $18.46 | $17.95 | 100,838 | $1.18 B |
| 01/10/2025 | $17.84 | $18.11 (1.51%) | $18.11 | $17.83 | 143,700 | $1.17 B |
| 01/08/2025 | $17.50 | $17.87 (2.11%) | $17.89 | $17.40 | 113,723 | $1.15 B |
| 01/07/2025 | $17.70 | $17.64 (-0.34%) | $17.76 | $17.45 | 86,300 | $1.14 B |
| 01/06/2025 | $17.94 | $17.75 (-1.06%) | $18.09 | $17.73 | 82,883 | $1.14 B |
| 01/03/2025 | $17.68 | $17.94 (1.47%) | $17.95 | $17.54 | 98,415 | $1.16 B |
| 01/02/2025 | $17.38 | $17.67 (1.67%) | $17.70 | $17.19 | 217,400 | $1.14 B |
| 12/31/2024 | $16.94 | $17.20 (1.53%) | $17.36 | $16.94 | 99,614 | $1.11 B |
| 12/30/2024 | $17.25 | $17.00 (-1.45%) | $17.34 | $16.92 | 161,613 | $1.09 B |
| 12/27/2024 | $17.19 | $17.29 (0.58%) | $17.39 | $17.15 | 276,265 | $1.11 B |
| 12/26/2024 | $17.26 | $17.19 (-0.41%) | $17.44 | $17.00 | 143,345 | $1.11 B |
| 12/24/2024 | $17.30 | $17.44 (0.81%) | $17.65 | $17.22 | 90,200 | $1.12 B |
| 12/23/2024 | $17.48 | $17.28 (-1.14%) | $17.62 | $17.01 | 230,165 | $1.11 B |
| 12/20/2024 | $17.68 | $17.34 (-1.92%) | $17.93 | $17.34 | 350,324 | $1.12 B |
| 12/19/2024 | $17.72 | $17.64 (-0.45%) | $17.99 | $17.47 | 228,300 | $1.14 B |
| 12/18/2024 | $17.62 | $17.46 (-0.91%) | $18.26 | $17.28 | 267,700 | $1.12 B |
| 12/17/2024 | $17.99 | $17.77 (-1.22%) | $18.24 | $17.73 | 159,612 | $1.14 B |
| 12/16/2024 | $18.60 | $18.04 (-3.01%) | $18.95 | $18.04 | 153,300 | $1.16 B |
| 12/13/2024 | $19.01 | $18.68 (-1.74%) | $19.06 | $18.67 | 401,000 | $1.20 B |
| 12/12/2024 | $18.81 | $18.95 (0.74%) | $19.41 | $18.81 | 124,300 | $1.22 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.
