Skip to main content
logo
Suburban Propane Partners, L.P. (SPH)
NYSE: SPH · Real-Time Price · USD
16.75
-0.23 (-1.35%)
At close: Sep 18, 2026, 4:00 PM EDT
16.78
+0.03 (0.18%)
After-hours: Sep 18, 2026, 7:30 PM EDT

Suburban Propane Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202616.9917.0016.6716.7516.75-1.35%439,127
Sep 17, 202616.9117.1016.9116.9816.98-0.18%190,069
Sep 16, 202616.8517.1416.8517.0117.010.65%140,743
Sep 15, 202616.9317.0016.8816.9016.90-0.18%201,298
Sep 14, 202617.1117.2016.9116.9316.93-0.82%253,262
Sep 11, 202617.3717.4117.0717.0717.07-1.84%390,853
Sep 10, 202617.5517.5517.3217.3917.39-0.17%174,324
Sep 9, 202617.4217.5217.3617.4217.420.29%215,517
Sep 8, 202617.4617.5617.3517.3717.37-0.86%211,910
Sep 4, 202617.4417.5217.3617.5217.52-117,027
Sep 3, 202617.5517.6417.4517.5217.52-0.34%123,725
Sep 2, 202617.6017.8517.4617.5817.58-205,228
Sep 1, 202617.5317.6717.5317.5817.58-0.17%227,458
Aug 31, 202617.7117.7117.5517.6117.61-0.11%218,429
Aug 28, 202617.5317.7417.5317.6317.630.34%116,654
Aug 27, 202617.7217.7217.4617.5717.57-0.85%145,016
Aug 26, 202617.4917.7717.4917.7217.720.51%132,114
Aug 25, 202617.6317.7517.5017.6317.63-0.68%161,459
Aug 24, 202617.5217.7617.5217.7517.750.57%171,581
Aug 21, 202617.5217.7317.4317.6517.650.23%187,364
Aug 20, 202617.7617.7817.5717.6117.61-1.01%130,153
Aug 19, 202617.6617.8417.5517.7917.791.31%190,105
Aug 18, 202617.5617.8817.5217.5617.560.40%324,592
Aug 17, 202617.7417.7917.4117.4917.49-1.46%180,675
Aug 14, 202617.5517.8517.5517.7517.751.08%330,261
Aug 13, 202617.7917.8517.5317.5617.56-0.85%272,498
Aug 12, 202617.5817.8417.4817.7117.711.08%156,770
Aug 11, 202617.5317.7917.4217.5217.520.06%341,365
Aug 10, 202617.6617.9817.4217.5117.51-1.13%642,990
Aug 7, 202617.6018.0617.4117.7117.71-0.17%151,333
Aug 6, 202617.4917.7917.1017.7417.74-0.67%206,955
Aug 5, 202618.1518.1617.6017.8617.86-2.03%156,427
Aug 4, 202618.4518.4518.0018.2318.23-1.43%171,149
Aug 3, 202618.7818.8418.5318.8218.500.86%285,956
Jul 31, 202618.4218.7118.4018.6618.340.27%213,718
Jul 30, 202618.1518.6618.1518.6118.292.14%169,371
Jul 29, 202618.8018.8918.1618.2217.91-2.77%198,581
Jul 28, 202618.4418.8818.4418.7418.422.35%103,673
Jul 27, 202618.3418.6018.2718.3117.99-1.35%160,417
Jul 24, 202618.3118.7218.3118.5618.241.20%90,115
Jul 23, 202618.7218.7218.3018.3418.02-0.70%125,935
Jul 22, 202618.5018.6318.4418.4718.150.76%127,512
Jul 21, 202618.1018.3818.0418.3318.011.50%156,173
Jul 20, 202618.1818.4218.0418.0617.75-0.33%226,421
Jul 17, 202618.1218.5018.0618.1217.81-1.31%81,736
Jul 16, 202618.0818.4918.0018.3618.041.44%91,369
Jul 15, 202618.4318.5718.0718.1017.79-1.31%132,418
Jul 14, 202618.5918.6318.3318.3418.02-0.76%140,701
Jul 13, 202618.0518.5618.0518.4818.163.65%215,317
Jul 10, 202617.8818.0117.7617.8317.52-0.56%140,742