Suburban Propane Partners, L.P. (SPH)
NYSE: SPH · Real-Time Price · USD
21.12
-0.14 (-0.66%)
Mar 31, 2025, 2:23 PM EDT - Market open
Suburban Propane Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 21.30 | 21.44 | 21.30 | 21.36 | - | 0.47% | 18,385 |
| Mar 28, 2025 | 21.16 | 21.32 | 20.96 | 21.26 | 21.26 | 0.19% | 74,381 |
| Mar 27, 2025 | 20.86 | 21.29 | 20.86 | 21.22 | 21.22 | 1.10% | 129,704 |
| Mar 26, 2025 | 21.10 | 21.28 | 20.99 | 20.99 | 20.99 | 0.05% | 68,508 |
| Mar 25, 2025 | 20.88 | 21.08 | 20.63 | 20.98 | 20.98 | 0.48% | 81,438 |
| Mar 24, 2025 | 20.81 | 21.11 | 20.67 | 20.88 | 20.88 | 0.53% | 106,012 |
| Mar 21, 2025 | 20.57 | 21.00 | 20.53 | 20.77 | 20.77 | -1.28% | 1,408,225 |
| Mar 20, 2025 | 21.00 | 21.16 | 20.90 | 21.04 | 21.04 | -0.52% | 137,505 |
| Mar 19, 2025 | 21.06 | 21.43 | 21.06 | 21.15 | 21.15 | 1.00% | 237,242 |
| Mar 18, 2025 | 20.71 | 21.06 | 20.71 | 20.94 | 20.94 | 0.77% | 136,952 |
| Mar 17, 2025 | 20.30 | 21.03 | 20.30 | 20.78 | 20.78 | 1.86% | 176,691 |
| Mar 14, 2025 | 20.10 | 20.83 | 20.01 | 20.40 | 20.40 | 1.49% | 489,967 |
| Mar 13, 2025 | 20.36 | 20.57 | 20.03 | 20.10 | 20.10 | -1.71% | 222,318 |
| Mar 12, 2025 | 20.35 | 20.75 | 20.19 | 20.45 | 20.45 | 0.34% | 278,228 |
| Mar 11, 2025 | 20.00 | 20.51 | 19.79 | 20.38 | 20.38 | 1.90% | 323,600 |
| Mar 10, 2025 | 19.99 | 20.20 | 19.87 | 20.00 | 20.00 | -0.60% | 226,805 |
| Mar 7, 2025 | 19.85 | 20.41 | 19.67 | 20.12 | 20.12 | 0.45% | 241,315 |
| Mar 6, 2025 | 20.02 | 20.12 | 19.76 | 20.03 | 20.03 | -0.69% | 209,998 |
| Mar 5, 2025 | 20.18 | 20.47 | 19.92 | 20.17 | 20.17 | -0.98% | 175,899 |
| Mar 4, 2025 | 20.69 | 20.84 | 20.31 | 20.37 | 20.37 | -2.26% | 228,137 |
| Mar 3, 2025 | 20.56 | 21.07 | 20.46 | 20.84 | 20.84 | 0.39% | 157,565 |
| Feb 28, 2025 | 20.51 | 20.79 | 20.31 | 20.76 | 20.76 | 0.34% | 244,000 |
| Feb 27, 2025 | 21.12 | 21.12 | 20.59 | 20.69 | 20.69 | -0.67% | 256,114 |
| Feb 26, 2025 | 20.62 | 21.14 | 20.62 | 20.83 | 20.83 | -0.14% | 255,367 |
| Feb 25, 2025 | 21.20 | 21.20 | 20.57 | 20.86 | 20.86 | -1.88% | 235,422 |
| Feb 24, 2025 | 21.52 | 21.80 | 21.21 | 21.26 | 21.26 | -2.48% | 300,548 |
| Feb 21, 2025 | 21.81 | 22.00 | 21.54 | 21.80 | 21.80 | -0.86% | 157,298 |
| Feb 20, 2025 | 22.09 | 22.19 | 21.60 | 21.99 | 21.99 | -0.36% | 183,007 |
| Feb 19, 2025 | 21.86 | 22.24 | 21.86 | 22.07 | 22.07 | -0.59% | 199,179 |
| Feb 18, 2025 | 21.66 | 22.23 | 21.42 | 22.20 | 22.20 | 2.97% | 324,302 |
| Feb 14, 2025 | 21.40 | 21.76 | 21.13 | 21.56 | 21.56 | 0.47% | 151,429 |
| Feb 13, 2025 | 21.06 | 21.59 | 21.01 | 21.46 | 21.46 | 1.18% | 114,192 |
| Feb 12, 2025 | 21.07 | 21.32 | 20.92 | 21.21 | 21.21 | 0.05% | 122,411 |
| Feb 11, 2025 | 21.34 | 21.42 | 20.80 | 21.20 | 21.20 | -0.75% | 264,025 |
| Feb 10, 2025 | 21.29 | 21.75 | 21.01 | 21.36 | 21.36 | 1.23% | 1,094,621 |
| Feb 7, 2025 | 20.79 | 21.28 | 20.61 | 21.10 | 21.10 | 1.74% | 287,938 |
| Feb 6, 2025 | 20.22 | 20.99 | 19.90 | 20.74 | 20.74 | -4.16% | 310,981 |
| Feb 5, 2025 | 21.75 | 21.80 | 21.08 | 21.64 | 21.64 | -0.96% | 408,245 |
| Feb 4, 2025 | 21.00 | 21.89 | 20.97 | 21.85 | 21.85 | 0.83% | 395,230 |
| Feb 3, 2025 | 20.82 | 21.71 | 20.74 | 21.67 | 21.35 | 2.56% | 609,768 |
| Jan 31, 2025 | 20.92 | 21.44 | 20.40 | 21.13 | 20.82 | -0.52% | 553,203 |
| Jan 30, 2025 | 20.00 | 21.49 | 19.57 | 21.24 | 20.93 | 5.94% | 1,807,393 |
| Jan 29, 2025 | 20.15 | 20.33 | 19.93 | 20.05 | 19.76 | -0.50% | 264,586 |
| Jan 28, 2025 | 19.61 | 20.25 | 19.51 | 20.15 | 19.86 | 2.03% | 264,222 |
| Jan 27, 2025 | 19.62 | 19.85 | 19.28 | 19.75 | 19.46 | 1.33% | 190,081 |
| Jan 24, 2025 | 19.40 | 19.75 | 19.16 | 19.49 | 19.20 | 1.72% | 263,770 |
| Jan 23, 2025 | 19.84 | 20.23 | 19.10 | 19.16 | 18.88 | 0.31% | 359,265 |
| Jan 22, 2025 | 19.85 | 19.96 | 19.09 | 19.10 | 18.82 | -4.26% | 248,102 |
| Jan 21, 2025 | 19.80 | 20.20 | 19.70 | 19.95 | 19.66 | 1.17% | 246,868 |
| Jan 17, 2025 | 19.40 | 19.80 | 19.35 | 19.72 | 19.43 | 0.46% | 205,427 |