Suburban Propane Partners, L.P. (SPH)
NYSE: SPH · Real-Time Price · USD
17.63
+0.06 (0.34%)
At close: Aug 28, 2026, 4:00 PM EDT
17.64
+0.01 (0.06%)
After-hours: Aug 28, 2026, 7:30 PM EDT
Suburban Propane Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 17.53 | 17.74 | 17.53 | 17.63 | 17.63 | 0.34% | 116,654 |
| Aug 27, 2026 | 17.72 | 17.72 | 17.46 | 17.57 | 17.57 | -0.85% | 145,016 |
| Aug 26, 2026 | 17.49 | 17.77 | 17.49 | 17.72 | 17.72 | 0.51% | 132,114 |
| Aug 25, 2026 | 17.63 | 17.75 | 17.50 | 17.63 | 17.63 | -0.68% | 161,459 |
| Aug 24, 2026 | 17.52 | 17.76 | 17.52 | 17.75 | 17.75 | 0.57% | 171,581 |
| Aug 21, 2026 | 17.52 | 17.73 | 17.43 | 17.65 | 17.65 | 0.23% | 187,364 |
| Aug 20, 2026 | 17.76 | 17.78 | 17.57 | 17.61 | 17.61 | -1.01% | 130,153 |
| Aug 19, 2026 | 17.66 | 17.84 | 17.55 | 17.79 | 17.79 | 1.31% | 190,105 |
| Aug 18, 2026 | 17.56 | 17.88 | 17.52 | 17.56 | 17.56 | 0.40% | 324,592 |
| Aug 17, 2026 | 17.74 | 17.79 | 17.41 | 17.49 | 17.49 | -1.46% | 180,675 |
| Aug 14, 2026 | 17.55 | 17.85 | 17.55 | 17.75 | 17.75 | 1.08% | 330,261 |
| Aug 13, 2026 | 17.79 | 17.85 | 17.53 | 17.56 | 17.56 | -0.85% | 272,498 |
| Aug 12, 2026 | 17.58 | 17.84 | 17.48 | 17.71 | 17.71 | 1.08% | 156,770 |
| Aug 11, 2026 | 17.53 | 17.79 | 17.42 | 17.52 | 17.52 | 0.06% | 341,365 |
| Aug 10, 2026 | 17.66 | 17.98 | 17.42 | 17.51 | 17.51 | -1.13% | 642,990 |
| Aug 7, 2026 | 17.60 | 18.06 | 17.41 | 17.71 | 17.71 | -0.17% | 151,333 |
| Aug 6, 2026 | 17.49 | 17.79 | 17.10 | 17.74 | 17.74 | -0.67% | 206,955 |
| Aug 5, 2026 | 18.15 | 18.16 | 17.60 | 17.86 | 17.86 | -2.03% | 156,427 |
| Aug 4, 2026 | 18.45 | 18.45 | 18.00 | 18.23 | 18.23 | -1.43% | 171,149 |
| Aug 3, 2026 | 18.78 | 18.84 | 18.53 | 18.82 | 18.50 | 0.86% | 285,956 |
| Jul 31, 2026 | 18.42 | 18.71 | 18.40 | 18.66 | 18.34 | 0.27% | 213,718 |
| Jul 30, 2026 | 18.15 | 18.66 | 18.15 | 18.61 | 18.29 | 2.14% | 169,371 |
| Jul 29, 2026 | 18.80 | 18.89 | 18.16 | 18.22 | 17.91 | -2.77% | 198,581 |
| Jul 28, 2026 | 18.44 | 18.88 | 18.44 | 18.74 | 18.42 | 2.35% | 103,673 |
| Jul 27, 2026 | 18.34 | 18.60 | 18.27 | 18.31 | 17.99 | -1.35% | 160,417 |
| Jul 24, 2026 | 18.31 | 18.72 | 18.31 | 18.56 | 18.24 | 1.20% | 90,115 |
| Jul 23, 2026 | 18.72 | 18.72 | 18.30 | 18.34 | 18.02 | -0.70% | 125,935 |
| Jul 22, 2026 | 18.50 | 18.63 | 18.44 | 18.47 | 18.15 | 0.76% | 127,512 |
| Jul 21, 2026 | 18.10 | 18.38 | 18.04 | 18.33 | 18.01 | 1.50% | 156,173 |
| Jul 20, 2026 | 18.18 | 18.42 | 18.04 | 18.06 | 17.75 | -0.33% | 226,421 |
| Jul 17, 2026 | 18.12 | 18.50 | 18.06 | 18.12 | 17.81 | -1.31% | 81,736 |
| Jul 16, 2026 | 18.08 | 18.49 | 18.00 | 18.36 | 18.04 | 1.44% | 91,369 |
| Jul 15, 2026 | 18.43 | 18.57 | 18.07 | 18.10 | 17.79 | -1.31% | 132,418 |
| Jul 14, 2026 | 18.59 | 18.63 | 18.33 | 18.34 | 18.02 | -0.76% | 140,701 |
| Jul 13, 2026 | 18.05 | 18.56 | 18.05 | 18.48 | 18.16 | 3.65% | 215,317 |
| Jul 10, 2026 | 17.88 | 18.01 | 17.76 | 17.83 | 17.52 | -0.56% | 140,742 |
| Jul 9, 2026 | 18.00 | 18.04 | 17.78 | 17.93 | 17.62 | -0.99% | 128,372 |
| Jul 8, 2026 | 17.91 | 18.18 | 17.85 | 18.11 | 17.80 | 1.34% | 132,915 |
| Jul 7, 2026 | 17.56 | 18.06 | 17.56 | 17.87 | 17.56 | 2.11% | 108,860 |
| Jul 6, 2026 | 17.60 | 17.75 | 17.50 | 17.50 | 17.20 | -0.06% | 144,215 |
| Jul 2, 2026 | 17.50 | 17.74 | 17.42 | 17.51 | 17.21 | 0.63% | 145,020 |
| Jul 1, 2026 | 17.19 | 17.43 | 17.16 | 17.40 | 17.10 | 1.75% | 91,819 |
| Jun 30, 2026 | 17.42 | 17.55 | 17.07 | 17.10 | 16.80 | -2.23% | 84,871 |
| Jun 29, 2026 | 17.47 | 17.60 | 17.35 | 17.49 | 17.19 | 0.58% | 96,039 |
| Jun 26, 2026 | 17.30 | 17.61 | 17.20 | 17.39 | 17.09 | -0.06% | 164,989 |
| Jun 25, 2026 | 16.90 | 17.45 | 16.90 | 17.40 | 17.10 | 2.96% | 121,038 |
| Jun 24, 2026 | 17.50 | 17.50 | 16.90 | 16.90 | 16.61 | -3.70% | 263,394 |
| Jun 23, 2026 | 17.17 | 17.59 | 17.01 | 17.55 | 17.25 | 3.30% | 159,052 |
| Jun 22, 2026 | 16.84 | 17.27 | 16.63 | 16.99 | 16.70 | 2.66% | 205,748 |
| Jun 18, 2026 | 17.03 | 17.10 | 16.53 | 16.55 | 16.26 | -2.07% | 2,687,520 |