Skip to main content
Suburban Propane Partners, L.P. (SPH)
NYSE: SPH · Real-Time Price · USD
21.80
-0.19 (-0.86%)
Feb 21, 2025, 4:00 PM EST - Market closed

Suburban Propane Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202522.0922.1921.6021.9921.99-0.36%183,007
Feb 19, 202521.8622.2421.8622.0722.07-0.59%199,179
Feb 18, 202521.6622.2321.4222.2022.202.97%324,302
Feb 14, 202521.4021.7621.1321.5621.560.47%151,429
Feb 13, 202521.0621.5921.0121.4621.461.18%114,192
Feb 12, 202521.0721.3220.9221.2121.210.05%122,411
Feb 11, 202521.3421.4220.8021.2021.20-0.75%264,025
Feb 10, 202521.2921.7521.0121.3621.361.23%1,094,621
Feb 7, 202520.7921.2820.6121.1021.101.74%287,938
Feb 6, 202520.2220.9919.9020.7420.74-4.16%310,981
Feb 5, 202521.7521.8021.0821.6421.64-0.96%408,245
Feb 4, 202521.0021.8920.9721.8521.850.83%395,230
Feb 3, 202520.8221.7120.7421.6721.352.56%609,768
Jan 31, 202520.9221.4420.4021.1320.82-0.52%553,203
Jan 30, 202520.0021.4919.5721.2420.935.94%1,807,393
Jan 29, 202520.1520.3319.9320.0519.76-0.50%264,586
Jan 28, 202519.6120.2519.5120.1519.862.03%264,222
Jan 27, 202519.6219.8519.2819.7519.461.33%190,081
Jan 24, 202519.4019.7519.1619.4919.201.72%263,770
Jan 23, 202519.8420.2319.1019.1618.880.31%359,265
Jan 22, 202519.8519.9619.0919.1018.82-4.26%248,102
Jan 21, 202519.8020.2019.7019.9519.661.17%246,868
Jan 17, 202519.4019.8019.3519.7219.430.46%205,427
Jan 16, 202519.1519.6518.7219.6319.342.56%217,068
Jan 15, 202518.8119.3918.5819.1418.862.19%197,858
Jan 14, 202518.2918.8718.2918.7318.462.63%111,734
Jan 13, 202517.9518.4617.9518.2517.980.77%100,838
Jan 10, 202517.8418.1117.8318.1117.851.34%143,666
Jan 8, 202517.5017.8917.4017.8717.611.30%113,723
Jan 7, 202517.7017.7617.4517.6417.38-0.62%86,298
Jan 6, 202517.9418.0917.7317.7517.49-1.06%82,883
Jan 3, 202517.6817.9517.5417.9417.681.53%98,415
Jan 2, 202517.3817.7017.1917.6717.412.73%217,387
Dec 31, 202416.9417.3616.9417.2016.951.18%99,614
Dec 30, 202417.2517.3416.9217.0016.75-1.68%161,613
Dec 27, 202417.1917.3917.1517.2917.040.58%276,265
Dec 26, 202417.2617.4417.0017.1916.94-1.43%143,345
Dec 24, 202417.3017.6517.2217.4417.180.93%90,167
Dec 23, 202417.4817.6217.0117.2817.03-0.35%230,165
Dec 20, 202417.6817.9317.3417.3417.09-1.70%350,324
Dec 19, 202417.7217.9917.4717.6417.381.03%228,282
Dec 18, 202417.6218.2617.2817.4617.20-1.74%267,680
Dec 17, 202417.9918.2417.7317.7717.51-1.50%159,612
Dec 16, 202418.6018.9518.0418.0417.78-3.43%153,264
Dec 13, 202419.0119.0618.6718.6818.41-1.42%400,974
Dec 12, 202418.8119.4118.8118.9518.670.53%124,296
Dec 11, 202419.0519.2018.8018.8518.570.05%225,637
Dec 10, 202419.0919.2618.8418.8418.56-1.57%297,334
Dec 9, 202418.9019.5118.9019.1418.861.48%161,886
Dec 6, 202419.1519.4218.8518.8618.58-1.51%342,887
Dec 5, 202419.1919.5019.1419.1518.87-0.78%172,826
Dec 4, 202419.4519.5219.1519.3019.02-1.88%135,010
Dec 3, 202419.6219.6919.1619.6719.380.31%132,811
Dec 2, 202419.7419.7419.1219.6119.32-1.21%162,284
Nov 29, 202419.1519.8519.1219.8519.562.58%145,045
Nov 27, 202418.9519.3918.8919.3519.072.06%215,978
Nov 26, 202418.7818.9718.5018.9618.68-184,135
Nov 25, 202418.3618.9818.2518.9618.681.61%195,172
Nov 22, 202418.0918.6717.9718.6618.392.81%192,204
Nov 21, 202417.7218.1517.6018.1517.881.79%168,842
Nov 20, 202417.9317.9817.6017.8317.57-0.94%197,897
Nov 19, 202417.7518.0017.6518.0017.740.90%152,143
Nov 18, 202417.4917.8517.4217.8417.581.42%199,203
Nov 15, 202417.0917.6417.0917.5917.332.93%202,606
Nov 14, 202418.6018.6016.9417.0916.84-8.90%400,099
Nov 13, 202419.0119.1518.7018.7618.49-1.05%124,055
Nov 12, 202418.9519.0318.7218.9618.680.32%178,085
Nov 11, 202418.6918.9018.5118.9018.621.02%192,191
Nov 8, 202418.5018.8918.4318.7118.440.32%157,572
Nov 7, 202418.6318.8718.5718.6518.38-0.64%107,804
Nov 6, 202418.5018.8218.4018.7718.501.90%278,769
Nov 5, 202418.1018.4218.0018.4218.15-0.22%172,150
Nov 4, 202418.7518.9318.3818.4617.87-1.70%303,516
Nov 1, 202418.9619.0318.7118.7818.180.05%122,724
Oct 31, 202418.7119.1218.7118.7718.170.05%211,939
Oct 30, 202418.8218.8818.6518.7618.17-90,192
Oct 29, 202418.5018.8118.3518.7618.171.02%174,311
Oct 28, 202418.6518.7618.5018.5717.980.27%118,196
Oct 25, 202418.8518.9018.4118.5217.93-1.70%125,548
Oct 24, 202418.9018.9018.5818.8418.240.48%196,644
Oct 23, 202418.2318.8818.2018.7518.163.02%119,023
Oct 22, 202418.3018.4918.1918.2017.62-1.36%138,303
Oct 21, 202418.7518.8318.3318.4517.86-1.28%301,717
Oct 18, 202418.8018.8018.5418.6918.10-0.11%109,108
Oct 17, 202418.8918.9918.5018.7118.12-0.69%116,160
Oct 16, 202418.3418.8418.3418.8418.242.73%141,912
Oct 15, 202418.3418.4618.1718.3417.76-0.76%106,673
Oct 14, 202418.3018.5118.2018.4817.891.71%103,175
Oct 11, 202418.3018.5618.1718.1717.59-1.30%60,393
Oct 10, 202418.4818.4818.2218.4117.830.05%51,591
Oct 9, 202418.0418.4017.9418.4017.822.51%119,206
Oct 8, 202418.0018.1017.7617.9517.38-0.66%103,614
Oct 7, 202418.0518.2418.0218.0717.50-68,863
Oct 4, 202418.1318.3417.9118.0717.50-0.17%81,948
Oct 3, 202417.9618.2117.6018.1017.530.44%92,366
Oct 2, 202418.2718.3717.9218.0217.45-1.37%84,916
Oct 1, 202417.9518.2717.9518.2717.691.84%146,131
Sep 30, 202417.5618.1017.5617.9417.370.67%174,131
Sep 27, 202417.5517.9117.5517.8217.251.42%128,769
Sep 26, 202417.5517.7817.4417.5717.01-0.34%95,214