Skip to main content
Suburban Propane Partners, L.P. (SPH)
NYSE: SPH · Real-Time Price · USD
17.34
-0.30 (-1.70%)
Dec 20, 2024, 4:00 PM EST - Market closed

Suburban Propane Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.6817.9317.3417.3417.34-1.70%350,324
Dec 19, 202417.7217.9917.4717.6417.641.03%228,282
Dec 18, 202417.6218.2617.2817.4617.46-1.74%267,680
Dec 17, 202417.9918.2417.7317.7717.77-1.50%159,612
Dec 16, 202418.6018.9518.0418.0418.04-3.43%153,264
Dec 13, 202419.0119.0618.6718.6818.68-1.42%400,974
Dec 12, 202418.8119.4118.8118.9518.950.53%124,296
Dec 11, 202419.0519.2018.8018.8518.850.05%225,637
Dec 10, 202419.0919.2618.8418.8418.84-1.57%297,334
Dec 9, 202418.9019.5118.9019.1419.141.48%161,886
Dec 6, 202419.1519.4218.8518.8618.86-1.51%342,887
Dec 5, 202419.1919.5019.1419.1519.15-0.78%172,826
Dec 4, 202419.4519.5219.1519.3019.30-1.88%135,010
Dec 3, 202419.6219.6919.1619.6719.670.31%132,811
Dec 2, 202419.7419.7419.1219.6119.61-1.21%162,284
Nov 29, 202419.1519.8519.1219.8519.852.58%145,045
Nov 27, 202418.9519.3918.8919.3519.352.06%215,978
Nov 26, 202418.7818.9718.5018.9618.96-184,135
Nov 25, 202418.3618.9818.2518.9618.961.61%195,172
Nov 22, 202418.0918.6717.9718.6618.662.81%192,204
Nov 21, 202417.7218.1517.6018.1518.151.79%168,842
Nov 20, 202417.9317.9817.6017.8317.83-0.94%197,897
Nov 19, 202417.7518.0017.6518.0018.000.90%152,143
Nov 18, 202417.4917.8517.4217.8417.841.42%199,203
Nov 15, 202417.0917.6417.0917.5917.592.93%202,606
Nov 14, 202418.6018.6016.9417.0917.09-8.90%400,099
Nov 13, 202419.0119.1518.7018.7618.76-1.05%124,055
Nov 12, 202418.9519.0318.7218.9618.960.32%178,085
Nov 11, 202418.6918.9018.5118.9018.901.02%192,191
Nov 8, 202418.5018.8918.4318.7118.710.32%157,572
Nov 7, 202418.6318.8718.5718.6518.65-0.64%107,804
Nov 6, 202418.5018.8218.4018.7718.771.90%278,769
Nov 5, 202418.1018.4218.0018.4218.42-0.22%172,150
Nov 4, 202418.7518.9318.3818.4618.14-1.70%303,516
Nov 1, 202418.9619.0318.7118.7818.450.05%122,724
Oct 31, 202418.7119.1218.7118.7718.450.05%211,939
Oct 30, 202418.8218.8818.6518.7618.44-90,192
Oct 29, 202418.5018.8118.3518.7618.441.02%174,311
Oct 28, 202418.6518.7618.5018.5718.250.27%118,196
Oct 25, 202418.8518.9018.4118.5218.20-1.70%125,548
Oct 24, 202418.9018.9018.5818.8418.510.48%196,644
Oct 23, 202418.2318.8818.2018.7518.433.02%119,023
Oct 22, 202418.3018.4918.1918.2017.88-1.36%138,303
Oct 21, 202418.7518.8318.3318.4518.13-1.28%301,717
Oct 18, 202418.8018.8018.5418.6918.37-0.11%109,108
Oct 17, 202418.8918.9918.5018.7118.39-0.69%116,160
Oct 16, 202418.3418.8418.3418.8418.512.73%141,912
Oct 15, 202418.3418.4618.1718.3418.02-0.76%106,673
Oct 14, 202418.3018.5118.2018.4818.161.71%103,175
Oct 11, 202418.3018.5618.1718.1717.86-1.30%60,393
Oct 10, 202418.4818.4818.2218.4118.090.05%51,591
Oct 9, 202418.0418.4017.9418.4018.082.51%119,206
Oct 8, 202418.0018.1017.7617.9517.64-0.66%103,614
Oct 7, 202418.0518.2418.0218.0717.76-68,863
Oct 4, 202418.1318.3417.9118.0717.76-0.17%81,948
Oct 3, 202417.9618.2117.6018.1017.790.44%92,366
Oct 2, 202418.2718.3717.9218.0217.71-1.37%84,916
Oct 1, 202417.9518.2717.9518.2717.951.84%146,131
Sep 30, 202417.5618.1017.5617.9417.630.67%174,131
Sep 27, 202417.5517.9117.5517.8217.511.42%128,769
Sep 26, 202417.5517.7817.4417.5717.27-0.34%95,214
Sep 25, 202417.7217.8517.5517.6317.32-1.23%89,375
Sep 24, 202417.8917.9917.7417.8517.54-0.56%76,113
Sep 23, 202417.7617.9917.6417.9517.641.58%97,869
Sep 20, 202417.8717.9217.4417.6717.36-0.51%517,305
Sep 19, 202417.7317.9617.5517.7617.450.34%156,734
Sep 18, 202417.8818.0017.5017.7017.39-0.90%126,910
Sep 17, 202418.1018.2517.7517.8617.55-0.78%142,337
Sep 16, 202417.7618.0617.7518.0017.690.84%141,914
Sep 13, 202417.7917.9517.5017.8517.540.11%204,995
Sep 12, 202417.7418.2817.7417.8317.520.51%111,038
Sep 11, 202418.0118.1417.7417.7417.43-1.55%140,644
Sep 10, 202417.6718.3217.4018.0217.712.85%334,840
Sep 9, 202417.5017.9017.4417.5217.22-0.45%114,249
Sep 6, 202417.4317.7817.3717.6017.301.09%229,496
Sep 5, 202417.4117.7217.2817.4117.11-0.46%86,783
Sep 4, 202417.3217.6717.3217.4917.190.98%94,247
Sep 3, 202417.5017.5317.1717.3217.02-1.03%145,127
Aug 30, 202417.5017.7317.3217.5017.20-0.96%181,021
Aug 29, 202417.6217.9017.6217.6717.36-0.17%117,159
Aug 28, 202417.7017.9517.6117.7017.39-0.23%231,962
Aug 27, 202417.9418.2517.6617.7417.43-2.90%177,176
Aug 26, 202418.3118.5618.1418.2717.950.55%86,848
Aug 23, 202417.9518.3117.9518.1717.860.72%88,715
Aug 22, 202418.0418.2718.0018.0417.73-0.55%128,673
Aug 21, 202418.0718.2417.9018.1417.830.95%120,799
Aug 20, 202417.9918.1317.7417.9717.660.06%151,454
Aug 19, 202417.5717.9617.5517.9617.651.53%153,715
Aug 16, 202417.0417.8216.9617.6917.383.63%203,847
Aug 15, 202416.6317.2416.6317.0716.771.91%221,633
Aug 14, 202416.6716.9516.4216.7516.460.54%257,076
Aug 13, 202416.7917.1616.6516.6616.37-414,623
Aug 12, 202417.0717.6116.5516.6616.37-2.06%361,398
Aug 9, 202416.9017.4916.8617.0116.720.53%141,398
Aug 8, 202416.8917.3915.2016.9216.630.18%506,534
Aug 7, 202416.9517.3916.7416.8916.60-0.41%444,980
Aug 6, 202417.1317.4016.8016.9616.67-0.99%428,576
Aug 5, 202417.9017.9017.0817.1316.52-5.25%365,914
Aug 2, 202417.9518.5817.8218.0817.430.28%274,910
Aug 1, 202418.3718.6817.8018.0317.38-1.85%264,877