Skip to main content
logo
Suburban Propane Partners logo
Suburban Propane Partners, L.P. (SPH)
NYSE: SPH · Real-Time Price · USD
17.09
-0.05 (-0.29%)
Oct 9, 2026, 4:00 PM EDT - Market closed

Suburban Propane Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202617.1617.1617.0317.0917.09-0.29%151,922
Oct 8, 202617.1017.1917.0717.1417.141.00%175,286
Oct 7, 202617.0017.0816.8916.9716.97-0.64%169,349
Oct 6, 202616.7817.1616.7517.0817.081.85%112,610
Oct 5, 202616.6716.8816.5916.7716.770.60%225,524
Oct 2, 202616.3516.6916.3516.6716.671.71%117,111
Oct 1, 202616.3616.4316.2516.3916.39-0.30%337,698
Sep 30, 202616.6816.7816.3816.4416.44-1.02%173,616
Sep 29, 202616.4016.6416.3116.6116.610.85%328,472
Sep 28, 202616.6316.8416.4416.4716.47-0.90%187,306
Sep 25, 202616.4517.2416.3916.6216.620.85%188,226
Sep 24, 202616.5516.6016.3416.4816.48-0.54%291,028
Sep 23, 202616.9016.9016.5616.5716.57-1.49%215,484
Sep 22, 202616.8917.0416.7816.8216.82-0.77%127,925
Sep 21, 202616.7516.9516.7016.9516.951.19%163,546
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