Suburban Propane Partners, L.P. (SPH)
NYSE: SPH · Real-Time Price · USD
18.38
-0.08 (-0.43%)
At close: Jun 6, 2025, 4:00 PM
18.25
-0.13 (-0.71%)
After-hours: Jun 6, 2025, 7:48 PM EDT

Suburban Propane Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202518.4718.5418.1918.3818.38-0.43%168,396
Jun 5, 202518.3118.5918.1318.4618.460.82%240,294
Jun 4, 202519.1319.2418.2718.3118.31-4.29%158,579
Jun 3, 202518.9219.2518.8119.1319.130.90%135,318
Jun 2, 202518.9019.1118.7018.9618.960.64%148,220
May 30, 202518.8019.0918.7618.8418.84-0.53%84,435
May 29, 202519.0019.1518.8118.9418.94-0.84%103,310
May 28, 202519.2219.3819.0019.1019.10-1.14%120,561
May 27, 202519.2519.4019.0119.3219.320.84%108,078
May 23, 202518.8019.2018.8019.1619.161.59%121,529
May 22, 202519.0019.0818.7618.8618.86-0.58%100,903
May 21, 202519.5019.5018.9218.9718.97-2.17%154,270
May 20, 202519.2419.4819.1119.3919.390.57%104,184
May 19, 202519.2719.3219.0119.2819.28-0.10%87,655
May 16, 202519.2619.5519.1919.3019.30-0.57%95,218
May 15, 202519.1719.6219.0819.4119.410.78%125,355
May 14, 202519.4019.4719.0519.2619.26-1.03%114,180
May 13, 202519.3119.7519.0919.4619.461.51%174,805
May 12, 202519.0619.3818.8019.1719.171.37%217,026
May 9, 202519.1319.1418.7118.9118.910.21%219,475
May 8, 202520.4120.4118.6218.8718.87-5.93%512,559
May 7, 202520.0120.2819.9420.0620.060.30%150,356
May 6, 202520.1520.2019.6720.0020.00-1.57%114,229
May 5, 202520.7020.7020.2520.3220.00-0.83%176,152
May 2, 202520.2620.6420.1320.4920.162.25%93,436
May 1, 202520.0920.4720.0220.0419.720.35%94,112
Apr 30, 202520.1920.3019.8919.9719.65-1.48%105,330
Apr 29, 202520.1120.3920.1120.2719.950.25%82,147
Apr 28, 202520.1520.3819.9020.2219.90-0.39%91,972
Apr 25, 202520.4520.6720.1520.3019.98-1.88%75,457
Apr 24, 202520.5420.7020.4220.6920.361.07%42,823
Apr 23, 202520.5120.7420.1020.4720.14-0.10%94,462
Apr 22, 202520.3420.7020.2320.4920.161.94%79,827
Apr 21, 202520.3620.7119.7320.1019.78-2.99%73,132
Apr 17, 202520.9821.2220.5920.7220.39-0.34%119,447
Apr 16, 202520.3520.9320.0020.7920.462.06%126,533
Apr 15, 202520.2620.8020.2620.3720.04-0.39%154,706
Apr 14, 202520.0020.6819.8820.4520.123.07%141,248
Apr 11, 202519.5419.9118.9519.8419.522.11%112,775
Apr 10, 202520.1420.1418.9519.4319.12-2.26%176,839
Apr 9, 202518.7820.4018.6519.8819.563.54%197,714
Apr 8, 202520.0020.1319.0019.2018.89-1.18%166,097
Apr 7, 202519.1219.6717.8419.4319.12-2.41%325,615
Apr 4, 202521.0521.0919.6619.9119.59-6.92%320,455
Apr 3, 202521.1021.5620.9121.3921.05-1.06%166,106
Apr 2, 202521.2421.7221.2421.6221.270.79%97,020
Apr 1, 202521.0021.5520.9321.4521.112.09%80,297
Mar 31, 202521.0421.4520.9121.0120.67-1.18%106,517
Mar 28, 202521.1621.3220.9621.2620.920.19%74,381
Mar 27, 202520.8621.2920.8621.2220.881.10%129,704