Suburban Propane Partners, L.P. (SPH)
NYSE: SPH · Real-Time Price · USD
19.44
-0.20 (-1.02%)
Apr 29, 2026, 11:14 AM EDT - Market open
Suburban Propane Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.58 | 19.71 | 19.47 | 19.58 | - | -0.33% | 5,132 |
| Apr 28, 2026 | 19.34 | 19.65 | 19.34 | 19.64 | 19.64 | 1.76% | 88,713 |
| Apr 27, 2026 | 19.30 | 19.66 | 19.25 | 19.30 | 19.30 | - | 66,617 |
| Apr 24, 2026 | 19.57 | 19.57 | 19.24 | 19.30 | 19.30 | -0.87% | 64,506 |
| Apr 23, 2026 | 19.19 | 19.58 | 19.01 | 19.47 | 19.47 | 2.26% | 78,947 |
| Apr 22, 2026 | 18.95 | 19.25 | 18.83 | 19.04 | 19.04 | 0.21% | 139,859 |
| Apr 21, 2026 | 18.66 | 19.20 | 18.66 | 19.00 | 19.00 | 1.39% | 92,947 |
| Apr 20, 2026 | 18.96 | 19.09 | 18.67 | 18.74 | 18.74 | -0.69% | 107,062 |
| Apr 17, 2026 | 18.79 | 19.07 | 18.30 | 18.87 | 18.87 | -0.16% | 147,878 |
| Apr 16, 2026 | 19.31 | 19.46 | 18.88 | 18.90 | 18.90 | -1.82% | 149,867 |
| Apr 15, 2026 | 19.60 | 19.60 | 19.25 | 19.25 | 19.25 | -1.94% | 84,760 |
| Apr 14, 2026 | 19.51 | 19.66 | 19.26 | 19.63 | 19.63 | -0.10% | 79,006 |
| Apr 13, 2026 | 19.83 | 19.98 | 19.45 | 19.65 | 19.65 | -0.41% | 66,316 |
| Apr 10, 2026 | 19.90 | 20.09 | 19.71 | 19.73 | 19.73 | -1.40% | 56,676 |
| Apr 9, 2026 | 20.18 | 20.32 | 19.95 | 20.01 | 20.01 | -1.04% | 56,454 |
| Apr 8, 2026 | 20.00 | 20.26 | 19.73 | 20.22 | 20.22 | 0.90% | 108,606 |
| Apr 7, 2026 | 19.81 | 20.10 | 19.81 | 20.04 | 20.04 | 1.31% | 78,638 |
| Apr 6, 2026 | 19.47 | 19.81 | 19.35 | 19.78 | 19.78 | 0.87% | 68,953 |
| Apr 2, 2026 | 20.10 | 20.21 | 19.56 | 19.61 | 19.61 | -1.95% | 98,195 |
| Apr 1, 2026 | 19.57 | 20.02 | 19.00 | 20.00 | 20.00 | 1.57% | 165,534 |
| Mar 31, 2026 | 20.15 | 20.27 | 19.61 | 19.69 | 19.69 | -2.57% | 169,285 |
| Mar 30, 2026 | 20.50 | 20.50 | 20.05 | 20.21 | 20.21 | -0.83% | 75,245 |
| Mar 27, 2026 | 20.17 | 20.58 | 20.16 | 20.38 | 20.38 | -0.68% | 59,991 |
| Mar 26, 2026 | 20.25 | 20.52 | 20.20 | 20.52 | 20.52 | 1.33% | 73,814 |
| Mar 25, 2026 | 20.50 | 20.51 | 20.25 | 20.25 | 20.25 | -1.03% | 62,646 |
| Mar 24, 2026 | 20.10 | 20.60 | 20.10 | 20.46 | 20.46 | 1.04% | 87,243 |
| Mar 23, 2026 | 20.38 | 20.52 | 20.10 | 20.25 | 20.25 | 0.75% | 109,808 |
| Mar 20, 2026 | 20.50 | 20.72 | 20.10 | 20.10 | 20.10 | -2.33% | 301,003 |
| Mar 19, 2026 | 20.43 | 20.62 | 20.20 | 20.58 | 20.58 | 0.68% | 109,981 |
| Mar 18, 2026 | 20.55 | 20.55 | 20.26 | 20.44 | 20.44 | -0.44% | 51,334 |
| Mar 17, 2026 | 20.39 | 20.64 | 20.32 | 20.53 | 20.53 | 0.49% | 62,428 |
| Mar 16, 2026 | 20.56 | 20.57 | 20.23 | 20.43 | 20.43 | 0.10% | 91,508 |
| Mar 13, 2026 | 20.59 | 20.76 | 20.16 | 20.41 | 20.41 | -1.07% | 127,319 |
| Mar 12, 2026 | 20.47 | 20.80 | 20.37 | 20.63 | 20.63 | 0.98% | 121,548 |
| Mar 11, 2026 | 20.45 | 20.65 | 20.21 | 20.43 | 20.43 | -0.34% | 81,079 |
| Mar 10, 2026 | 20.37 | 20.69 | 20.22 | 20.50 | 20.50 | -0.15% | 114,839 |
| Mar 9, 2026 | 20.11 | 20.54 | 20.00 | 20.53 | 20.53 | 1.38% | 106,422 |
| Mar 6, 2026 | 20.70 | 20.70 | 20.19 | 20.25 | 20.25 | -2.08% | 88,844 |
| Mar 5, 2026 | 20.55 | 20.75 | 20.33 | 20.68 | 20.68 | 0.19% | 164,077 |
| Mar 4, 2026 | 20.52 | 20.64 | 20.15 | 20.64 | 20.64 | 0.24% | 79,814 |
| Mar 3, 2026 | 20.50 | 20.59 | 20.13 | 20.59 | 20.59 | 0.05% | 130,063 |
| Mar 2, 2026 | 20.49 | 20.70 | 20.21 | 20.58 | 20.58 | 1.38% | 165,001 |
| Feb 27, 2026 | 20.32 | 20.46 | 20.05 | 20.30 | 20.30 | -0.44% | 106,273 |
| Feb 26, 2026 | 20.16 | 20.49 | 20.09 | 20.39 | 20.39 | 0.79% | 113,671 |
| Feb 25, 2026 | 20.20 | 20.33 | 19.91 | 20.23 | 20.23 | 0.05% | 143,639 |
| Feb 24, 2026 | 20.40 | 20.50 | 20.16 | 20.22 | 20.22 | -1.46% | 102,765 |
| Feb 23, 2026 | 20.34 | 20.55 | 20.20 | 20.52 | 20.52 | 1.28% | 160,773 |
| Feb 20, 2026 | 20.47 | 20.49 | 20.17 | 20.26 | 20.26 | -0.83% | 133,015 |
| Feb 19, 2026 | 20.22 | 20.46 | 20.02 | 20.43 | 20.43 | 0.89% | 196,859 |
| Feb 18, 2026 | 20.39 | 20.54 | 20.20 | 20.25 | 20.25 | -0.15% | 146,865 |
| Feb 17, 2026 | 20.26 | 20.47 | 20.00 | 20.28 | 20.28 | 0.10% | 202,304 |
| Feb 13, 2026 | 20.01 | 20.55 | 19.94 | 20.26 | 20.26 | 1.25% | 301,743 |
| Feb 12, 2026 | 20.00 | 20.21 | 19.83 | 20.01 | 20.01 | -0.20% | 133,009 |
| Feb 11, 2026 | 20.05 | 20.22 | 19.86 | 20.05 | 20.05 | - | 130,072 |
| Feb 10, 2026 | 20.14 | 20.24 | 19.75 | 20.05 | 20.05 | - | 222,904 |
| Feb 9, 2026 | 19.86 | 20.18 | 19.56 | 20.05 | 20.05 | 1.52% | 229,140 |
| Feb 6, 2026 | 19.95 | 20.19 | 19.31 | 19.75 | 19.75 | -1.89% | 131,776 |
| Feb 5, 2026 | 19.92 | 20.15 | 19.41 | 20.13 | 20.13 | 0.60% | 148,738 |
| Feb 4, 2026 | 19.92 | 20.22 | 19.90 | 20.01 | 20.01 | -0.84% | 143,349 |
| Feb 3, 2026 | 19.96 | 20.23 | 19.90 | 20.18 | 20.18 | -0.10% | 141,311 |
| Feb 2, 2026 | 20.09 | 20.50 | 20.02 | 20.20 | 19.88 | 0.15% | 280,861 |
| Jan 30, 2026 | 20.28 | 20.39 | 19.80 | 20.17 | 19.85 | -1.18% | 173,876 |
| Jan 29, 2026 | 20.28 | 20.59 | 20.20 | 20.41 | 20.08 | 1.44% | 171,518 |
| Jan 28, 2026 | 20.22 | 20.43 | 20.03 | 20.12 | 19.80 | -0.49% | 122,831 |
| Jan 27, 2026 | 19.93 | 20.39 | 19.92 | 20.22 | 19.89 | 1.00% | 128,106 |
| Jan 26, 2026 | 19.55 | 20.07 | 19.45 | 20.02 | 19.70 | 2.98% | 144,573 |
| Jan 23, 2026 | 19.64 | 19.77 | 19.44 | 19.44 | 19.13 | - | 122,936 |
| Jan 22, 2026 | 19.70 | 19.77 | 19.42 | 19.44 | 19.13 | -1.02% | 171,961 |
| Jan 21, 2026 | 19.41 | 19.70 | 19.31 | 19.64 | 19.32 | 1.45% | 125,730 |
| Jan 20, 2026 | 19.08 | 19.43 | 19.06 | 19.36 | 19.05 | 0.89% | 148,999 |
| Jan 16, 2026 | 19.10 | 19.20 | 18.90 | 19.19 | 18.88 | 0.21% | 101,589 |
| Jan 15, 2026 | 19.08 | 19.15 | 18.91 | 19.15 | 18.84 | 0.26% | 85,409 |
| Jan 14, 2026 | 18.89 | 19.21 | 18.89 | 19.10 | 18.79 | 1.11% | 88,135 |
| Jan 13, 2026 | 18.54 | 18.90 | 18.47 | 18.89 | 18.59 | 1.78% | 130,129 |
| Jan 12, 2026 | 18.43 | 18.65 | 18.41 | 18.56 | 18.26 | - | 132,652 |
| Jan 9, 2026 | 18.38 | 18.60 | 18.38 | 18.56 | 18.26 | 0.98% | 91,396 |
| Jan 8, 2026 | 18.03 | 18.44 | 18.03 | 18.38 | 18.08 | 2.05% | 96,205 |
| Jan 7, 2026 | 18.06 | 18.53 | 17.98 | 18.01 | 17.72 | -1.37% | 225,967 |
| Jan 6, 2026 | 18.72 | 18.77 | 18.25 | 18.26 | 17.97 | -2.72% | 233,489 |
| Jan 5, 2026 | 18.69 | 18.81 | 18.39 | 18.77 | 18.47 | 0.43% | 103,948 |
| Jan 2, 2026 | 18.50 | 18.69 | 18.32 | 18.69 | 18.39 | 0.81% | 95,989 |
| Dec 31, 2025 | 18.81 | 18.90 | 18.51 | 18.54 | 18.24 | -1.28% | 122,866 |
| Dec 30, 2025 | 18.62 | 18.79 | 18.60 | 18.78 | 18.48 | 0.70% | 130,052 |
| Dec 29, 2025 | 18.78 | 18.90 | 18.54 | 18.65 | 18.35 | -0.85% | 128,105 |
| Dec 26, 2025 | 18.80 | 18.88 | 18.61 | 18.81 | 18.51 | 0.53% | 118,965 |
| Dec 24, 2025 | 18.73 | 18.87 | 18.62 | 18.71 | 18.41 | 0.27% | 41,084 |
| Dec 23, 2025 | 18.37 | 18.78 | 18.37 | 18.66 | 18.36 | -0.11% | 174,228 |
| Dec 22, 2025 | 18.51 | 18.76 | 18.43 | 18.68 | 18.38 | 0.76% | 189,722 |
| Dec 19, 2025 | 18.34 | 18.67 | 18.30 | 18.54 | 18.24 | -1.23% | 713,358 |
| Dec 18, 2025 | 18.69 | 18.82 | 18.51 | 18.77 | 18.47 | 0.97% | 114,560 |
| Dec 17, 2025 | 18.73 | 18.81 | 18.40 | 18.59 | 18.29 | -0.80% | 121,237 |
| Dec 16, 2025 | 18.90 | 18.94 | 18.63 | 18.74 | 18.44 | -1.11% | 198,186 |
| Dec 15, 2025 | 19.09 | 19.09 | 18.76 | 18.95 | 18.65 | 0.74% | 99,824 |
| Dec 12, 2025 | 18.94 | 19.09 | 18.76 | 18.81 | 18.51 | -1.10% | 106,751 |
| Dec 11, 2025 | 18.96 | 19.24 | 18.94 | 19.02 | 18.71 | - | 151,955 |
| Dec 10, 2025 | 19.01 | 19.24 | 18.90 | 19.02 | 18.71 | -0.26% | 136,248 |
| Dec 9, 2025 | 19.13 | 19.34 | 19.07 | 19.07 | 18.76 | -0.88% | 102,717 |
| Dec 8, 2025 | 19.39 | 19.46 | 19.12 | 19.24 | 18.93 | -0.31% | 107,266 |
| Dec 5, 2025 | 19.11 | 19.48 | 19.10 | 19.30 | 18.99 | 0.31% | 109,710 |
| Dec 4, 2025 | 19.02 | 19.45 | 19.02 | 19.24 | 18.93 | 0.37% | 94,049 |