Suburban Propane Partners, L.P. (SPH)
NYSE: SPH · Real-Time Price · USD
18.64
-0.01 (-0.08%)
Jun 27, 2025, 10:45 AM - Market open

Suburban Propane Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202518.5618.7518.5518.72-0.38%6,189
Jun 26, 202518.1118.7318.1018.6518.653.61%98,504
Jun 25, 202518.7518.8618.0018.0018.00-4.46%180,419
Jun 24, 202519.0019.3018.7618.8418.84-0.95%231,088
Jun 23, 202519.0519.4018.7519.0219.02-0.11%142,112
Jun 20, 202518.9719.3918.8319.0419.040.58%918,792
Jun 18, 202518.8018.9518.6018.9318.931.18%191,834
Jun 17, 202518.7518.9118.5618.7118.71-0.32%160,353
Jun 16, 202518.3618.9118.3218.7718.773.30%170,029
Jun 13, 202518.3018.4518.0118.1718.17-0.93%394,669
Jun 12, 202517.6418.3917.6318.3418.343.32%184,593
Jun 11, 202517.9718.0917.7517.7517.75-1.28%197,529
Jun 10, 202518.2318.3117.9217.9817.98-1.37%175,787
Jun 9, 202518.4118.6118.1018.2318.23-0.82%195,018
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