Suburban Propane Partners, L.P. (SPH)
NYSE: SPH · Real-Time Price · USD
19.62
-0.26 (-1.31%)
May 13, 2026, 4:00 PM EDT - Market closed
Suburban Propane Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 19.70 | 19.87 | 19.36 | 19.62 | 19.62 | -1.31% | 168,639 |
| 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% | 162,016 |
| May 7, 2026 | 19.00 | 19.60 | 18.79 | 19.60 | 19.60 | 3.16% | 169,249 |
| 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 | -3.00% | 129,864 |
| May 4, 2026 | 19.93 | 20.37 | 19.81 | 20.00 | 19.68 | 0.55% | 320,610 |
| 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 |
| Apr 10, 2026 | 19.90 | 20.09 | 19.71 | 19.73 | 19.41 | -1.40% | 56,676 |
| Apr 9, 2026 | 20.18 | 20.32 | 19.95 | 20.01 | 19.68 | -1.04% | 56,455 |
| Apr 8, 2026 | 20.00 | 20.26 | 19.73 | 20.22 | 19.89 | 0.90% | 108,706 |
| Apr 7, 2026 | 19.81 | 20.10 | 19.81 | 20.04 | 19.71 | 1.31% | 78,648 |
| Apr 6, 2026 | 19.47 | 19.81 | 19.35 | 19.78 | 19.46 | 0.87% | 68,953 |
| Apr 2, 2026 | 20.10 | 20.21 | 19.56 | 19.61 | 19.29 | -1.95% | 98,239 |
| Apr 1, 2026 | 19.57 | 20.02 | 19.00 | 20.00 | 19.68 | 1.57% | 165,534 |
| Mar 31, 2026 | 20.15 | 20.27 | 19.61 | 19.69 | 19.37 | -2.57% | 169,310 |
| Mar 30, 2026 | 20.50 | 20.50 | 20.05 | 20.21 | 19.88 | -0.83% | 75,260 |
| Mar 27, 2026 | 20.17 | 20.58 | 20.16 | 20.38 | 20.05 | -0.68% | 59,991 |
| Mar 26, 2026 | 20.25 | 20.52 | 20.20 | 20.52 | 20.19 | 1.33% | 74,368 |
| Mar 25, 2026 | 20.50 | 20.51 | 20.25 | 20.25 | 19.92 | -1.03% | 62,646 |
| Mar 24, 2026 | 20.10 | 20.60 | 20.10 | 20.46 | 20.13 | 1.04% | 87,255 |
| Mar 23, 2026 | 20.38 | 20.52 | 20.10 | 20.25 | 19.92 | 0.75% | 109,818 |
| Mar 20, 2026 | 20.50 | 20.72 | 20.10 | 20.10 | 19.77 | -2.33% | 301,273 |
| Mar 19, 2026 | 20.43 | 20.62 | 20.20 | 20.58 | 20.25 | 0.68% | 109,981 |
| Mar 18, 2026 | 20.55 | 20.55 | 20.26 | 20.44 | 20.11 | -0.44% | 51,344 |
| Mar 17, 2026 | 20.39 | 20.64 | 20.32 | 20.53 | 20.20 | 0.49% | 62,429 |
| Mar 16, 2026 | 20.56 | 20.57 | 20.23 | 20.43 | 20.10 | 0.10% | 91,655 |
| Mar 13, 2026 | 20.59 | 20.76 | 20.16 | 20.41 | 20.08 | -1.07% | 127,319 |
| Mar 12, 2026 | 20.47 | 20.80 | 20.37 | 20.63 | 20.29 | 0.98% | 121,868 |
| Mar 11, 2026 | 20.45 | 20.65 | 20.21 | 20.43 | 20.10 | -0.34% | 81,104 |
| Mar 10, 2026 | 20.37 | 20.69 | 20.22 | 20.50 | 20.17 | -0.15% | 114,840 |
| Mar 9, 2026 | 20.11 | 20.54 | 20.00 | 20.53 | 20.20 | 1.38% | 106,422 |
| Mar 6, 2026 | 20.70 | 20.70 | 20.19 | 20.25 | 19.92 | -2.08% | 88,861 |
| Mar 5, 2026 | 20.55 | 20.75 | 20.33 | 20.68 | 20.34 | 0.19% | 164,082 |
| Mar 4, 2026 | 20.52 | 20.64 | 20.15 | 20.64 | 20.30 | 0.24% | 79,893 |