Suburban Propane Partners...

21.10
-0.16 (-0.75%)
At close: Mar 31, 2025, 2:12 PM

Suburban Propane Partners L.P. Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 21.16 21.32 20.96 21.26 0.04 0.19% 74,330
Mar 27, 2025 20.86 21.29 20.86 21.22 0.23 1.10% 129,704
Mar 26, 2025 21.10 21.28 20.99 20.99 0.01 0.05% 68,508
Mar 25, 2025 20.88 21.08 20.63 20.98 0.10 0.48% 81,438
Mar 24, 2025 20.81 21.11 20.67 20.88 0.11 0.53% 106,012
Mar 21, 2025 20.57 21.00 20.53 20.77 -0.27 -1.28% 1,408,225
Mar 20, 2025 21.00 21.16 20.90 21.04 -0.11 -0.52% 137,505
Mar 19, 2025 21.06 21.43 21.06 21.15 0.21 1.00% 237,242
Mar 18, 2025 20.71 21.06 20.71 20.94 0.16 0.77% 136,952
Mar 17, 2025 20.30 21.03 20.30 20.78 0.38 1.86% 176,700
Mar 14, 2025 20.10 20.83 20.01 20.40 0.30 1.49% 490,000
Mar 13, 2025 20.36 20.57 20.03 20.10 -0.35 -1.71% 222,318
Mar 12, 2025 20.35 20.75 20.19 20.45 0.07 0.34% 278,228
Mar 11, 2025 20.00 20.51 19.79 20.38 0.38 1.90% 323,600
Mar 10, 2025 19.99 20.20 19.87 20.00 -0.12 -0.60% 226,805
Mar 7, 2025 19.85 20.41 19.67 20.12 0.09 0.45% 241,315
Mar 6, 2025 20.02 20.12 19.76 20.03 -0.14 -0.69% 210,000
Mar 5, 2025 20.18 20.47 19.92 20.17 -0.20 -0.98% 175,900
Mar 4, 2025 20.69 20.84 20.31 20.37 -0.47 -2.26% 228,137
Mar 3, 2025 20.56 21.07 20.46 20.84 0.08 0.39% 157,600
Feb 28, 2025 20.51 20.79 20.31 20.76 0.07 0.34% 244,000
Feb 27, 2025 21.12 21.12 20.59 20.69 -0.14 -0.67% 256,114
Feb 26, 2025 20.62 21.14 20.62 20.83 -0.03 -0.14% 255,400
Feb 25, 2025 21.20 21.20 20.57 20.86 -0.40 -1.88% 235,422
Feb 24, 2025 21.52 21.80 21.21 21.26 -0.54 -2.48% 300,548
Feb 21, 2025 21.81 22.00 21.54 21.80 -0.19 -0.86% 157,298
Feb 20, 2025 22.09 22.19 21.60 21.99 -0.08 -0.36% 183,007
Feb 19, 2025 21.86 22.24 21.86 22.07 -0.13 -0.59% 199,200
Feb 18, 2025 21.66 22.23 21.42 22.20 0.64 2.97% 324,302
Feb 14, 2025 21.40 21.76 21.13 21.56 0.10 0.47% 151,429
Feb 13, 2025 21.06 21.59 21.01 21.46 0.25 1.18% 114,192
Feb 12, 2025 21.07 21.32 20.92 21.21 0.01 0.05% 122,411
Feb 11, 2025 21.34 21.42 20.80 21.20 -0.16 -0.75% 264,025
Feb 10, 2025 21.29 21.75 21.01 21.36 0.26 1.23% 1,094,621
Feb 7, 2025 20.79 21.28 20.61 21.10 0.36 1.74% 287,938
Feb 6, 2025 20.22 20.99 19.90 20.74 -0.90 -4.16% 311,000
Feb 5, 2025 21.75 21.80 21.08 21.64 -0.21 -0.96% 408,245
Feb 4, 2025 21.00 21.89 20.97 21.85 0.18 0.83% 395,230
Feb 3, 2025 20.82 21.71 20.74 21.67 0.54 2.56% 609,800
Jan 31, 2025 20.92 21.44 20.40 21.13 -0.11 -0.52% 553,203
Jan 30, 2025 20.00 21.49 19.57 21.24 1.19 5.94% 1,807,400
Jan 29, 2025 20.15 20.33 19.93 20.05 -0.10 -0.50% 264,586
Jan 28, 2025 19.61 20.25 19.51 20.15 0.40 2.03% 264,222
Jan 27, 2025 19.62 19.85 19.28 19.75 0.26 1.33% 190,100
Jan 24, 2025 19.40 19.75 19.16 19.49 0.33 1.72% 263,800
Jan 23, 2025 19.84 20.23 19.10 19.16 0.06 0.31% 359,300
Jan 22, 2025 19.85 19.96 19.09 19.10 -0.85 -4.26% 248,102
Jan 21, 2025 19.80 20.20 19.70 19.95 0.23 1.17% 246,900
Jan 17, 2025 19.40 19.80 19.35 19.72 0.09 0.46% 205,427
Jan 16, 2025 19.15 19.65 18.72 19.63 0.49 2.56% 217,100