Suburban Propane Partners, L.P. (SPH)

NYSE: SPH · Real-Time Price · USD

17.55

+0.56 (3.30%)

At close: Jun 23, 2026, 4:00 PM EDT

17.56

+0.01 (0.06%)

After-hours: Jun 23, 2026, 7:41 PM EDT

Suburban Propane Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	17.17	17.59	17.01	17.55	17.55	3.30%	158,927
Jun 22, 2026	16.84	17.27	16.63	16.99	16.99	2.66%	205,739
Jun 18, 2026	17.03	17.10	16.53	16.55	16.55	-2.07%	2,687,468
Jun 17, 2026	17.16	17.40	16.63	16.90	16.90	-1.57%	451,560
Jun 16, 2026	17.41	17.70	17.14	17.17	17.17	-1.60%	308,393
Jun 15, 2026	17.90	18.00	17.37	17.45	17.45	-2.30%	404,731
Jun 12, 2026	18.84	18.94	17.80	17.86	17.86	-5.75%	516,357
Jun 11, 2026	19.27	19.49	18.83	18.95	18.95	-0.94%	157,356
Jun 10, 2026	19.19	19.56	19.12	19.13	19.13	0.58%	142,791
Jun 9, 2026	19.00	19.39	19.00	19.02	19.02	-0.52%	147,025
Jun 8, 2026	19.15	19.49	19.03	19.12	19.12	-0.68%	90,837
Jun 5, 2026	19.50	19.62	19.06	19.25	19.25	-0.88%	93,409
Jun 4, 2026	19.04	19.47	19.02	19.42	19.42	2.16%	132,478
Jun 3, 2026	19.25	19.51	19.01	19.01	19.01	-1.40%	117,944
Jun 2, 2026	19.22	19.48	19.12	19.28	19.28	0.63%	162,760
Jun 1, 2026	19.25	19.49	19.05	19.16	19.16	-1.24%	219,654
May 29, 2026	19.50	19.60	19.31	19.40	19.40	-0.82%	115,838
May 28, 2026	19.61	19.85	19.50	19.56	19.56	-0.41%	82,560
May 27, 2026	19.90	20.10	19.63	19.64	19.64	-1.60%	150,453
May 26, 2026	20.17	20.29	19.90	19.96	19.96	-1.63%	173,062
May 22, 2026	20.12	20.37	20.02	20.29	20.29	0.55%	109,666
May 21, 2026	20.28	20.49	20.00	20.18	20.18	-1.18%	95,857
May 20, 2026	20.36	20.53	20.09	20.42	20.42	-0.10%	95,270
May 19, 2026	20.23	20.53	19.96	20.44	20.44	1.04%	139,037
May 18, 2026	19.95	20.27	19.86	20.23	20.23	1.15%	94,456
May 15, 2026	20.30	20.49	20.00	20.00	20.00	-0.84%	92,500
May 14, 2026	19.62	20.20	19.56	20.17	20.17	2.80%	342,370
May 13, 2026	19.70	19.87	19.36	19.62	19.62	-1.31%	168,977
May 12, 2026	19.67	20.07	19.31	19.88	19.88	1.38%	239,839
May 11, 2026	19.75	19.82	18.86	19.61	19.61	-0.25%	313,307
May 8, 2026	19.30	19.68	19.17	19.66	19.66	0.31%	162,018
May 7, 2026	19.00	19.60	18.79	19.60	19.60	3.16%	169,271
May 6, 2026	19.22	19.50	19.00	19.00	19.00	-2.06%	224,169
May 5, 2026	19.65	19.84	19.40	19.40	19.40	-1.40%	130,164
May 4, 2026	19.93	20.37	19.81	20.00	19.68	0.55%	320,620
May 1, 2026	20.04	20.06	19.54	19.89	19.57	-1.04%	166,960
Apr 30, 2026	19.44	20.14	19.44	20.10	19.77	2.55%	119,046
Apr 29, 2026	19.58	19.72	19.40	19.60	19.28	-0.20%	64,055
Apr 28, 2026	19.34	19.65	19.34	19.64	19.32	1.76%	88,723
Apr 27, 2026	19.30	19.66	19.25	19.30	18.99	-	66,625
Apr 24, 2026	19.57	19.57	19.24	19.30	18.99	-0.87%	64,506
Apr 23, 2026	19.19	19.58	19.01	19.47	19.15	2.26%	78,997
Apr 22, 2026	18.95	19.25	18.83	19.04	18.73	0.21%	139,864
Apr 21, 2026	18.66	19.20	18.66	19.00	18.69	1.39%	92,995
Apr 20, 2026	18.96	19.09	18.67	18.74	18.44	-0.69%	107,116
Apr 17, 2026	18.79	19.07	18.30	18.87	18.56	-0.16%	147,878
Apr 16, 2026	19.31	19.46	18.88	18.90	18.59	-1.82%	149,967
Apr 15, 2026	19.60	19.60	19.25	19.25	18.94	-1.94%	84,761
Apr 14, 2026	19.51	19.66	19.26	19.63	19.31	-0.10%	79,007
Apr 13, 2026	19.83	19.98	19.45	19.65	19.33	-0.41%	66,316