Suburban Propane Partners, L.P. (SPH)
NYSE: SPH · Real-Time Price · USD
17.39
-0.01 (-0.06%)
At close: Jun 26, 2026, 4:00 PM EDT
17.33
-0.06 (-0.35%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Suburban Propane Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 17.30 | 17.61 | 17.20 | 17.39 | 17.39 | -0.06% | 164,988 |
| Jun 25, 2026 | 16.90 | 17.45 | 16.90 | 17.40 | 17.40 | 2.96% | 120,847 |
| Jun 24, 2026 | 17.50 | 17.50 | 16.90 | 16.90 | 16.90 | -3.70% | 263,368 |
| 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 |
| 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 |
| Mar 3, 2026 | 20.50 | 20.59 | 20.13 | 20.59 | 20.26 | 0.05% | 130,079 |
| Mar 2, 2026 | 20.49 | 20.70 | 20.21 | 20.58 | 20.25 | 1.38% | 165,212 |
| Feb 27, 2026 | 20.32 | 20.46 | 20.05 | 20.30 | 19.97 | -0.44% | 106,273 |
| Feb 26, 2026 | 20.16 | 20.49 | 20.09 | 20.39 | 20.06 | 0.79% | 113,675 |
| Feb 25, 2026 | 20.20 | 20.33 | 19.91 | 20.23 | 19.90 | 0.05% | 143,640 |
| Feb 24, 2026 | 20.40 | 20.50 | 20.16 | 20.22 | 19.89 | -1.46% | 102,766 |
| Feb 23, 2026 | 20.34 | 20.55 | 20.20 | 20.52 | 20.19 | 1.28% | 160,774 |
| Feb 20, 2026 | 20.47 | 20.49 | 20.17 | 20.26 | 19.93 | -0.83% | 133,015 |
| Feb 19, 2026 | 20.22 | 20.46 | 20.02 | 20.43 | 20.10 | 0.89% | 196,869 |
| Feb 18, 2026 | 20.39 | 20.54 | 20.20 | 20.25 | 19.92 | -0.15% | 146,880 |
| Feb 17, 2026 | 20.26 | 20.47 | 20.00 | 20.28 | 19.95 | 0.10% | 202,307 |
| Feb 13, 2026 | 20.01 | 20.55 | 19.94 | 20.26 | 19.93 | 1.25% | 301,745 |
| Feb 12, 2026 | 20.00 | 20.21 | 19.83 | 20.01 | 19.68 | -0.20% | 134,025 |
| Feb 11, 2026 | 20.05 | 20.22 | 19.86 | 20.05 | 19.72 | - | 130,072 |
| Feb 10, 2026 | 20.14 | 20.24 | 19.75 | 20.05 | 19.72 | - | 222,906 |
| Feb 9, 2026 | 19.86 | 20.18 | 19.56 | 20.05 | 19.72 | 1.52% | 229,303 |
| Feb 6, 2026 | 19.95 | 20.19 | 19.31 | 19.75 | 19.43 | -1.89% | 131,785 |
| Feb 5, 2026 | 19.92 | 20.15 | 19.41 | 20.13 | 19.80 | 0.60% | 148,739 |
| Feb 4, 2026 | 19.92 | 20.22 | 19.90 | 20.01 | 19.68 | -0.84% | 143,409 |
| Feb 3, 2026 | 19.96 | 20.23 | 19.90 | 20.18 | 19.85 | 1.53% | 141,312 |