Suburban Propane Partners, L.P. (SPH)
NYSE: SPH · Real-Time Price · USD
18.49
-0.09 (-0.48%)
At close: Jul 28, 2025, 4:00 PM
18.49
0.00 (0.00%)
After-hours: Jul 28, 2025, 7:00 PM EDT
Suburban Propane Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 18.54 | 18.64 | 18.54 | 18.50 | - | -0.43% | 20,388 |
| Jul 25, 2025 | 18.50 | 18.63 | 18.33 | 18.58 | 18.58 | 0.54% | 88,109 |
| Jul 24, 2025 | 18.55 | 18.58 | 18.37 | 18.48 | 18.48 | -0.11% | 100,495 |
| Jul 23, 2025 | 18.51 | 18.63 | 18.41 | 18.50 | 18.50 | 0.22% | 54,391 |
| Jul 22, 2025 | 18.26 | 18.69 | 18.25 | 18.46 | 18.46 | 1.10% | 89,281 |
| Jul 21, 2025 | 18.50 | 18.53 | 18.20 | 18.26 | 18.26 | -0.76% | 88,461 |
| Jul 18, 2025 | 18.33 | 18.54 | 18.33 | 18.40 | 18.40 | 0.38% | 89,768 |
| Jul 17, 2025 | 18.45 | 18.70 | 18.27 | 18.33 | 18.33 | -1.03% | 79,828 |
| Jul 16, 2025 | 18.70 | 18.70 | 18.46 | 18.52 | 18.52 | -0.54% | 82,030 |
| Jul 15, 2025 | 18.50 | 18.69 | 18.50 | 18.62 | 18.62 | 0.43% | 63,855 |
| Jul 14, 2025 | 18.45 | 18.70 | 18.45 | 18.54 | 18.54 | 0.43% | 84,672 |
| Jul 11, 2025 | 18.52 | 18.64 | 18.42 | 18.46 | 18.46 | -0.49% | 81,152 |
| Jul 10, 2025 | 18.44 | 18.71 | 18.25 | 18.55 | 18.55 | 1.81% | 113,479 |
| Jul 9, 2025 | 18.08 | 18.29 | 18.05 | 18.22 | 18.22 | -0.16% | 96,819 |
| Jul 8, 2025 | 18.19 | 18.34 | 18.12 | 18.25 | 18.25 | - | 64,405 |
| Jul 7, 2025 | 18.20 | 18.47 | 18.17 | 18.25 | 18.25 | -0.71% | 103,074 |
| Jul 3, 2025 | 18.19 | 18.45 | 18.01 | 18.38 | 18.38 | 0.49% | 92,792 |
| Jul 2, 2025 | 18.36 | 18.49 | 17.86 | 18.29 | 18.29 | 0.49% | 126,787 |
| Jul 1, 2025 | 18.54 | 18.58 | 18.14 | 18.20 | 18.20 | -1.78% | 171,547 |
| Jun 30, 2025 | 18.60 | 18.67 | 18.42 | 18.53 | 18.53 | -0.43% | 92,938 |
| Jun 27, 2025 | 18.56 | 18.90 | 18.50 | 18.61 | 18.61 | -0.21% | 110,179 |
| Jun 26, 2025 | 18.11 | 18.73 | 18.10 | 18.65 | 18.65 | 3.61% | 98,504 |
| Jun 25, 2025 | 18.75 | 18.86 | 18.00 | 18.00 | 18.00 | -4.46% | 180,419 |
| Jun 24, 2025 | 19.00 | 19.30 | 18.76 | 18.84 | 18.84 | -0.95% | 231,088 |
| Jun 23, 2025 | 19.05 | 19.40 | 18.75 | 19.02 | 19.02 | -0.11% | 142,112 |
| Jun 20, 2025 | 18.97 | 19.39 | 18.83 | 19.04 | 19.04 | 0.58% | 918,792 |
| Jun 18, 2025 | 18.80 | 18.95 | 18.60 | 18.93 | 18.93 | 1.18% | 191,834 |
| Jun 17, 2025 | 18.75 | 18.91 | 18.56 | 18.71 | 18.71 | -0.32% | 160,353 |
| Jun 16, 2025 | 18.36 | 18.91 | 18.32 | 18.77 | 18.77 | 3.30% | 170,029 |
| Jun 13, 2025 | 18.30 | 18.45 | 18.01 | 18.17 | 18.17 | -0.93% | 394,669 |
| Jun 12, 2025 | 17.64 | 18.39 | 17.63 | 18.34 | 18.34 | 3.32% | 184,593 |
| Jun 11, 2025 | 17.97 | 18.09 | 17.75 | 17.75 | 17.75 | -1.28% | 197,529 |
| Jun 10, 2025 | 18.23 | 18.31 | 17.92 | 17.98 | 17.98 | -1.37% | 175,787 |
| Jun 9, 2025 | 18.41 | 18.61 | 18.10 | 18.23 | 18.23 | -0.82% | 195,018 |
| Jun 6, 2025 | 18.47 | 18.54 | 18.19 | 18.38 | 18.38 | -0.43% | 168,396 |
| Jun 5, 2025 | 18.31 | 18.59 | 18.13 | 18.46 | 18.46 | 0.82% | 240,294 |
| Jun 4, 2025 | 19.13 | 19.24 | 18.27 | 18.31 | 18.31 | -4.29% | 158,579 |
| Jun 3, 2025 | 18.92 | 19.25 | 18.81 | 19.13 | 19.13 | 0.90% | 135,318 |
| Jun 2, 2025 | 18.90 | 19.11 | 18.70 | 18.96 | 18.96 | 0.64% | 148,220 |
| May 30, 2025 | 18.80 | 19.09 | 18.76 | 18.84 | 18.84 | -0.53% | 84,435 |
| May 29, 2025 | 19.00 | 19.15 | 18.81 | 18.94 | 18.94 | -0.84% | 103,310 |
| May 28, 2025 | 19.22 | 19.38 | 19.00 | 19.10 | 19.10 | -1.14% | 120,561 |
| May 27, 2025 | 19.25 | 19.40 | 19.01 | 19.32 | 19.32 | 0.84% | 108,078 |
| May 23, 2025 | 18.80 | 19.20 | 18.80 | 19.16 | 19.16 | 1.59% | 121,529 |
| May 22, 2025 | 19.00 | 19.08 | 18.76 | 18.86 | 18.86 | -0.58% | 100,903 |
| May 21, 2025 | 19.50 | 19.50 | 18.92 | 18.97 | 18.97 | -2.17% | 154,270 |
| May 20, 2025 | 19.24 | 19.48 | 19.11 | 19.39 | 19.39 | 0.57% | 104,184 |
| May 19, 2025 | 19.27 | 19.32 | 19.01 | 19.28 | 19.28 | -0.10% | 87,655 |
| May 16, 2025 | 19.26 | 19.55 | 19.19 | 19.30 | 19.30 | -0.57% | 95,218 |
| May 15, 2025 | 19.17 | 19.62 | 19.08 | 19.41 | 19.41 | 0.78% | 125,355 |