5 DAY PERFORMANCE
+16.64%
1 MONTH PERFORMANCE
+4.65%
3 MONTH PERFORMANCE
+0.44%
6 MONTH PERFORMANCE
+8.83%
YEAR-TO-DATE PERFORMANCE
+10.41%
1 YEAR PERFORMANCE
+9.99%
Suburban Propane Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/13/2026 | $19.70 | $19.62 (-0.41%) | $19.87 | $19.36 | 169.00 K | $1.31 B |
| 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 |
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.
