Suburban Propane Partners, L.P. (SPH)
NYSE: SPH · Real-Time Price · USD
19.44
+0.40 (2.10%)
At close: Nov 14, 2025, 4:00 PM EST
19.11
-0.33 (-1.70%)
After-hours: Nov 14, 2025, 7:15 PM EST
Suburban Propane Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 18.99 | 19.44 | 18.91 | 19.44 | 19.44 | 2.10% | 112,124 |
| Nov 13, 2025 | 18.94 | 19.05 | 18.60 | 19.04 | 19.04 | 1.66% | 140,731 |
| Nov 12, 2025 | 18.64 | 19.00 | 18.62 | 18.73 | 18.73 | - | 209,692 |
| Nov 11, 2025 | 18.60 | 18.83 | 18.45 | 18.73 | 18.73 | 0.70% | 157,073 |
| Nov 10, 2025 | 18.29 | 18.64 | 18.11 | 18.60 | 18.60 | 1.69% | 336,167 |
| Nov 7, 2025 | 18.17 | 18.30 | 18.02 | 18.29 | 18.29 | -0.11% | 77,958 |
| Nov 6, 2025 | 18.20 | 18.31 | 18.05 | 18.31 | 18.31 | 0.22% | 100,351 |
| Nov 5, 2025 | 18.21 | 18.27 | 17.89 | 18.27 | 18.27 | 1.56% | 151,308 |
| Nov 4, 2025 | 17.98 | 18.06 | 17.68 | 17.99 | 17.99 | -1.37% | 197,181 |
| Nov 3, 2025 | 18.18 | 18.58 | 18.18 | 18.24 | 17.92 | 0.05% | 460,620 |
| Oct 31, 2025 | 18.51 | 18.60 | 18.12 | 18.23 | 17.91 | -1.46% | 205,282 |
| Oct 30, 2025 | 18.30 | 18.60 | 18.30 | 18.50 | 18.17 | 1.15% | 103,620 |
| Oct 29, 2025 | 18.88 | 18.94 | 18.29 | 18.29 | 17.97 | -3.07% | 114,098 |
| Oct 28, 2025 | 18.80 | 19.02 | 18.62 | 18.87 | 18.54 | -0.11% | 123,035 |
| Oct 27, 2025 | 18.94 | 19.01 | 18.80 | 18.89 | 18.56 | -0.21% | 67,706 |
| Oct 24, 2025 | 19.08 | 19.09 | 18.84 | 18.93 | 18.59 | -0.47% | 77,752 |
| Oct 23, 2025 | 19.08 | 19.08 | 18.79 | 19.02 | 18.68 | 0.32% | 53,119 |
| Oct 22, 2025 | 18.99 | 19.06 | 18.75 | 18.96 | 18.62 | 0.05% | 65,954 |
| Oct 21, 2025 | 18.93 | 19.07 | 18.87 | 18.95 | 18.61 | -0.16% | 76,640 |
| Oct 20, 2025 | 18.75 | 19.00 | 18.61 | 18.98 | 18.64 | 1.28% | 119,996 |
| Oct 17, 2025 | 18.38 | 18.74 | 18.37 | 18.74 | 18.41 | 1.46% | 77,343 |
| Oct 16, 2025 | 18.56 | 18.70 | 18.33 | 18.47 | 18.14 | -0.48% | 104,244 |
| Oct 15, 2025 | 18.55 | 18.75 | 18.53 | 18.56 | 18.23 | 0.32% | 85,612 |
| Oct 14, 2025 | 18.28 | 18.64 | 18.27 | 18.50 | 18.17 | 0.49% | 133,502 |
| Oct 13, 2025 | 18.25 | 18.53 | 18.12 | 18.41 | 18.08 | 1.77% | 90,099 |
| Oct 10, 2025 | 18.30 | 18.46 | 18.04 | 18.09 | 17.77 | -1.20% | 108,406 |
| Oct 9, 2025 | 18.64 | 18.74 | 18.30 | 18.31 | 17.99 | -1.72% | 92,288 |
| Oct 8, 2025 | 18.74 | 18.74 | 18.54 | 18.63 | 18.30 | -0.59% | 73,991 |
| Oct 7, 2025 | 18.37 | 18.75 | 18.31 | 18.74 | 18.41 | 1.85% | 95,091 |
| Oct 6, 2025 | 18.52 | 18.61 | 18.40 | 18.40 | 18.07 | -0.65% | 97,762 |
| Oct 3, 2025 | 18.59 | 18.70 | 18.51 | 18.52 | 18.19 | -0.43% | 73,376 |
| Oct 2, 2025 | 18.42 | 18.62 | 18.42 | 18.60 | 18.27 | 0.98% | 83,644 |
| Oct 1, 2025 | 18.59 | 18.63 | 18.42 | 18.42 | 18.09 | -1.23% | 47,817 |
| Sep 30, 2025 | 18.60 | 18.65 | 18.37 | 18.65 | 18.32 | 0.32% | 146,186 |
| Sep 29, 2025 | 18.55 | 18.59 | 18.40 | 18.59 | 18.26 | 0.16% | 70,979 |
| Sep 26, 2025 | 18.63 | 18.75 | 18.53 | 18.56 | 18.23 | -0.59% | 75,754 |
| Sep 25, 2025 | 18.67 | 18.69 | 18.51 | 18.67 | 18.34 | 0.16% | 69,055 |
| Sep 24, 2025 | 18.44 | 18.65 | 18.38 | 18.64 | 18.31 | 0.70% | 61,184 |
| Sep 23, 2025 | 18.12 | 18.51 | 18.12 | 18.51 | 18.18 | 1.87% | 92,902 |
| Sep 22, 2025 | 18.23 | 18.43 | 18.12 | 18.17 | 17.85 | -0.27% | 143,606 |
| Sep 19, 2025 | 18.75 | 18.75 | 18.22 | 18.22 | 17.90 | -3.14% | 255,717 |
| Sep 18, 2025 | 18.75 | 18.86 | 18.64 | 18.81 | 18.48 | 0.16% | 93,168 |
| Sep 17, 2025 | 18.31 | 18.80 | 18.31 | 18.78 | 18.45 | 1.57% | 134,659 |
| Sep 16, 2025 | 18.55 | 18.73 | 18.44 | 18.49 | 18.16 | -1.07% | 98,819 |
| Sep 15, 2025 | 18.50 | 18.73 | 18.40 | 18.69 | 18.36 | 1.19% | 221,373 |
| Sep 12, 2025 | 18.63 | 18.65 | 18.38 | 18.47 | 18.14 | -0.86% | 111,314 |
| Sep 11, 2025 | 18.34 | 18.63 | 18.34 | 18.63 | 18.30 | 1.42% | 105,784 |
| Sep 10, 2025 | 18.45 | 18.48 | 18.30 | 18.37 | 18.04 | 0.05% | 91,957 |
| Sep 9, 2025 | 18.21 | 18.49 | 18.21 | 18.36 | 18.03 | 0.16% | 86,227 |
| Sep 8, 2025 | 18.45 | 18.51 | 18.13 | 18.33 | 18.01 | -0.38% | 162,064 |