Skip to main content
Suburban Propane Partners, L.P. (SPH)
NYSE: SPH · Real-Time Price · USD
18.78
+0.01 (0.05%)
Nov 1, 2024, 4:00 PM EDT - Market closed

Suburban Propane Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202418.9619.0318.7118.7818.780.05%122,724
Oct 31, 202418.7119.1218.7118.7718.770.05%211,939
Oct 30, 202418.8218.8818.6518.7618.76-90,192
Oct 29, 202418.5018.8118.3518.7618.761.02%174,311
Oct 28, 202418.6518.7618.5018.5718.570.27%118,196
Oct 25, 202418.8518.9018.4118.5218.52-1.70%125,548
Oct 24, 202418.9018.9018.5818.8418.840.48%196,644
Oct 23, 202418.2318.8818.2018.7518.753.02%119,023
Oct 22, 202418.3018.4918.1918.2018.20-1.36%138,303
Oct 21, 202418.7518.8318.3318.4518.45-1.28%301,717
Oct 18, 202418.8018.8018.5418.6918.69-0.11%109,108
Oct 17, 202418.8918.9918.5018.7118.71-0.69%116,160
Oct 16, 202418.3418.8418.3418.8418.842.73%141,912
Oct 15, 202418.3418.4618.1718.3418.34-0.76%106,673
Oct 14, 202418.3018.5118.2018.4818.481.71%103,175
Oct 11, 202418.3018.5618.1718.1718.17-1.30%60,393
Oct 10, 202418.4818.4818.2218.4118.410.05%51,591
Oct 9, 202418.0418.4017.9418.4018.402.51%119,206
Oct 8, 202418.0018.1017.7617.9517.95-0.66%103,614
Oct 7, 202418.0518.2418.0218.0718.07-68,863
Oct 4, 202418.1318.3417.9118.0718.07-0.17%81,948
Oct 3, 202417.9618.2117.6018.1018.100.44%92,366
Oct 2, 202418.2718.3717.9218.0218.02-1.37%84,916
Oct 1, 202417.9518.2717.9518.2718.271.84%146,131
Sep 30, 202417.5618.1017.5617.9417.940.67%174,131
Sep 27, 202417.5517.9117.5517.8217.821.42%128,769
Sep 26, 202417.5517.7817.4417.5717.57-0.34%95,214
Sep 25, 202417.7217.8517.5517.6317.63-1.23%89,375
Sep 24, 202417.8917.9917.7417.8517.85-0.56%76,113
Sep 23, 202417.7617.9917.6417.9517.951.58%97,869
Sep 20, 202417.8717.9217.4417.6717.67-0.51%517,305
Sep 19, 202417.7317.9617.5517.7617.760.34%156,734
Sep 18, 202417.8818.0017.5017.7017.70-0.90%126,910
Sep 17, 202418.1018.2517.7517.8617.86-0.78%142,337
Sep 16, 202417.7618.0617.7518.0018.000.84%141,914
Sep 13, 202417.7917.9517.5017.8517.850.11%204,995
Sep 12, 202417.7418.2817.7417.8317.830.51%111,038
Sep 11, 202418.0118.1417.7417.7417.74-1.55%140,644
Sep 10, 202417.6718.3217.4018.0218.022.85%334,840
Sep 9, 202417.5017.9017.4417.5217.52-0.45%114,249
Sep 6, 202417.4317.7817.3717.6017.601.09%229,496
Sep 5, 202417.4117.7217.2817.4117.41-0.46%86,783
Sep 4, 202417.3217.6717.3217.4917.490.98%94,247
Sep 3, 202417.5017.5317.1717.3217.32-1.03%145,127
Aug 30, 202417.5017.7317.3217.5017.50-0.96%181,021
Aug 29, 202417.6217.9017.6217.6717.67-0.17%117,159
Aug 28, 202417.7017.9517.6117.7017.70-0.23%231,962
Aug 27, 202417.9418.2517.6617.7417.74-2.90%177,176
Aug 26, 202418.3118.5618.1418.2718.270.55%86,848
Aug 23, 202417.9518.3117.9518.1718.170.72%88,715
Aug 22, 202418.0418.2718.0018.0418.04-0.55%128,673
Aug 21, 202418.0718.2417.9018.1418.140.95%120,799
Aug 20, 202417.9918.1317.7417.9717.970.06%151,454
Aug 19, 202417.5717.9617.5517.9617.961.53%153,715
Aug 16, 202417.0417.8216.9617.6917.693.63%203,847
Aug 15, 202416.6317.2416.6317.0717.071.91%221,633
Aug 14, 202416.6716.9516.4216.7516.750.54%257,076
Aug 13, 202416.7917.1616.6516.6616.66-414,623
Aug 12, 202417.0717.6116.5516.6616.66-2.06%361,398
Aug 9, 202416.9017.4916.8617.0117.010.53%141,398
Aug 8, 202416.8917.3915.2016.9216.920.18%506,534
Aug 7, 202416.9517.3916.7416.8916.89-0.41%444,980
Aug 6, 202417.1317.4016.8016.9616.96-0.99%428,576
Aug 5, 202417.9017.9017.0817.1316.81-5.25%365,914
Aug 2, 202417.9518.5817.8218.0817.740.28%274,910
Aug 1, 202418.3718.6817.8018.0317.69-1.85%264,877
Jul 31, 202418.7218.8518.2518.3718.03-1.61%222,767
Jul 30, 202418.4618.7518.3818.6718.320.92%124,631
Jul 29, 202418.6818.9518.4718.5018.15-1.02%73,543
Jul 26, 202418.8018.8018.4118.6918.340.43%165,126
Jul 25, 202418.6319.0518.5218.6118.260.92%161,324
Jul 24, 202419.0519.0518.4018.4418.09-2.59%220,616
Jul 23, 202418.8719.2518.7118.9318.57-0.63%102,937
Jul 22, 202418.6219.1518.6219.0518.691.71%106,431
Jul 19, 202418.9519.3418.6418.7318.38-0.64%105,781
Jul 18, 202419.0719.4618.7918.8518.50-2.08%68,778
Jul 17, 202418.9919.5518.9419.2518.89-0.16%90,656
Jul 16, 202419.0919.3918.9119.2818.921.05%127,899
Jul 15, 202418.7519.2018.7119.0818.721.71%100,871
Jul 12, 202418.6018.9318.5018.7618.410.05%131,615
Jul 11, 202418.5018.8218.3018.7518.401.68%127,260
Jul 10, 202418.8519.0418.4018.4418.09-2.59%128,631
Jul 9, 202418.7619.1018.6018.9318.570.96%86,565
Jul 8, 202418.9019.1018.7218.7518.40-0.11%83,094
Jul 5, 202418.9919.2018.5018.7718.42-2.34%118,805
Jul 3, 202419.0119.3419.0119.2218.860.52%40,545
Jul 2, 202419.2219.4518.8319.1218.76-0.93%70,172
Jul 1, 202419.1919.3018.7819.3018.941.63%130,815
Jun 28, 202418.6819.1118.6718.9918.631.50%133,903
Jun 27, 202418.6719.0518.5018.7118.36-0.43%164,266
Jun 26, 202418.6719.0218.5718.7918.440.32%69,478
Jun 25, 202419.0619.0618.6318.7318.38-1.37%72,890
Jun 24, 202418.4819.0718.3118.9918.632.54%192,124
Jun 21, 202418.0618.8018.0018.5218.171.48%319,547
Jun 20, 202418.5018.6618.0818.2517.91-0.98%237,626
Jun 18, 202419.1619.5418.3518.4318.08-4.51%353,878
Jun 17, 202419.8019.9519.1319.3018.94-3.31%168,703
Jun 14, 202421.0321.0319.6919.9619.59-4.95%132,367
Jun 13, 202420.8921.2520.7621.0020.611.45%133,175
Jun 12, 202420.9621.3020.7020.7020.31-1.10%141,544