Suburban Propane Partners, L.P. (SPH) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$18.55

south_east

-$0.05 (-0.27%)

Day's range

$18.51

$18.7

5 DAY PERFORMANCE

-2.42%

1 MONTH PERFORMANCE

+1.42%

3 MONTH PERFORMANCE

+0.82%

6 MONTH PERFORMANCE

+0.92%

YEAR-TO-DATE PERFORMANCE

+7.85%

1 YEAR PERFORMANCE

-1.64%

Suburban Propane Partners, L.P. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$19.11	$19.30 (0.99%)	$19.48	$19.10	109.71 K	$1.27 B
12/04/2025	$19.02	$19.24 (1.16%)	$19.45	$19.02	94.05 K	$1.27 B
12/03/2025	$18.96	$19.17 (1.11%)	$19.32	$18.96	146.90 K	$1.26 B
12/02/2025	$19.31	$19.01 (-1.55%)	$19.50	$18.91	197.20 K	$1.25 B
12/01/2025	$19.37	$19.50 (0.67%)	$19.59	$19.30	114.33 K	$1.28 B
11/28/2025	$19.30	$19.55 (1.3%)	$19.64	$19.25	59.10 K	$1.29 B
11/26/2025	$19.16	$19.31 (0.78%)	$19.40	$19.12	90.53 K	$1.27 B
11/25/2025	$19.11	$19.24 (0.68%)	$19.25	$18.95	108.25 K	$1.27 B
11/24/2025	$18.69	$18.98 (1.55%)	$19.09	$18.61	92.65 K	$1.25 B
11/21/2025	$18.57	$18.81 (1.29%)	$18.99	$18.56	126.41 K	$1.24 B
11/20/2025	$18.60	$18.69 (0.48%)	$18.92	$18.51	119.30 K	$1.23 B
11/19/2025	$18.52	$18.55 (0.16%)	$18.75	$18.49	101.14 K	$1.22 B
11/18/2025	$18.69	$18.63 (-0.32%)	$18.89	$18.52	97.84 K	$1.23 B
11/17/2025	$19.43	$18.79 (-3.29%)	$19.43	$18.74	105.60 K	$1.24 B
11/14/2025	$18.99	$19.44 (2.37%)	$19.44	$18.91	112.13 K	$1.28 B
11/13/2025	$18.94	$19.04 (0.53%)	$19.05	$18.60	140.73 K	$1.25 B
11/12/2025	$18.64	$18.73 (0.48%)	$19.00	$18.62	209.69 K	$1.23 B
11/11/2025	$18.60	$18.73 (0.7%)	$18.83	$18.45	157.10 K	$1.23 B
11/10/2025	$18.29	$18.60 (1.69%)	$18.64	$18.11	336.20 K	$1.22 B
11/07/2025	$18.17	$18.29 (0.66%)	$18.30	$18.02	78.00 K	$1.20 B
11/06/2025	$18.20	$18.31 (0.6%)	$18.31	$18.05	100.40 K	$1.20 B
11/05/2025	$18.21	$18.27 (0.33%)	$18.27	$17.89	151.31 K	$1.19 B
11/04/2025	$17.98	$17.99 (0.06%)	$18.06	$17.68	197.20 K	$1.18 B
11/03/2025	$18.18	$18.24 (0.33%)	$18.58	$18.18	460.62 K	$1.19 B
10/31/2025	$18.51	$18.23 (-1.51%)	$18.60	$18.12	205.30 K	$1.19 B
10/30/2025	$18.30	$18.50 (1.09%)	$18.60	$18.30	103.62 K	$1.21 B
10/29/2025	$18.88	$18.29 (-3.12%)	$18.94	$18.29	114.10 K	$1.20 B
10/28/2025	$18.80	$18.87 (0.37%)	$19.02	$18.62	123.04 K	$1.23 B
10/27/2025	$18.94	$18.89 (-0.26%)	$19.01	$18.80	67.71 K	$1.24 B
10/24/2025	$19.08	$18.93 (-0.79%)	$19.09	$18.84	77.80 K	$1.24 B
10/23/2025	$19.08	$19.02 (-0.31%)	$19.08	$18.79	53.12 K	$1.24 B
10/22/2025	$18.99	$18.96 (-0.16%)	$19.06	$18.75	66.00 K	$1.24 B
10/21/2025	$18.93	$18.95 (0.11%)	$19.07	$18.87	76.64 K	$1.24 B
10/20/2025	$18.75	$18.98 (1.23%)	$19.00	$18.61	120.00 K	$1.24 B
10/17/2025	$18.38	$18.74 (1.96%)	$18.74	$18.37	77.34 K	$1.23 B
10/16/2025	$18.56	$18.47 (-0.48%)	$18.70	$18.33	104.24 K	$1.21 B
10/15/2025	$18.55	$18.56 (0.05%)	$18.75	$18.53	85.61 K	$1.21 B
10/14/2025	$18.28	$18.50 (1.2%)	$18.64	$18.27	133.50 K	$1.21 B
10/13/2025	$18.25	$18.41 (0.88%)	$18.53	$18.12	90.10 K	$1.20 B
10/10/2025	$18.30	$18.09 (-1.15%)	$18.46	$18.04	108.41 K	$1.18 B
10/09/2025	$18.64	$18.31 (-1.77%)	$18.74	$18.30	92.30 K	$1.20 B
10/08/2025	$18.74	$18.63 (-0.59%)	$18.74	$18.54	74.00 K	$1.22 B
10/07/2025	$18.37	$18.74 (2.01%)	$18.75	$18.31	95.10 K	$1.23 B
10/06/2025	$18.52	$18.40 (-0.65%)	$18.61	$18.40	97.80 K	$1.20 B
10/03/2025	$18.59	$18.52 (-0.38%)	$18.70	$18.51	73.38 K	$1.21 B
10/02/2025	$18.42	$18.60 (0.98%)	$18.62	$18.42	83.64 K	$1.22 B
10/01/2025	$18.59	$18.42 (-0.91%)	$18.63	$18.42	47.82 K	$1.20 B
09/30/2025	$18.60	$18.65 (0.27%)	$18.65	$18.37	146.20 K	$1.22 B
09/29/2025	$18.55	$18.59 (0.22%)	$18.59	$18.40	71.00 K	$1.22 B
09/26/2025	$18.63	$18.56 (-0.38%)	$18.75	$18.53	75.80 K	$1.21 B
09/25/2025	$18.67	$18.67 (0%)	$18.69	$18.51	69.10 K	$1.22 B
09/24/2025	$18.44	$18.64 (1.08%)	$18.65	$18.38	61.20 K	$1.22 B
09/23/2025	$18.12	$18.51 (2.15%)	$18.51	$18.12	92.90 K	$1.21 B
09/22/2025	$18.23	$18.17 (-0.33%)	$18.43	$18.12	143.61 K	$1.19 B
09/19/2025	$18.75	$18.22 (-2.83%)	$18.75	$18.22	255.72 K	$1.19 B
09/18/2025	$18.75	$18.81 (0.32%)	$18.86	$18.64	93.17 K	$1.23 B
09/17/2025	$18.31	$18.78 (2.57%)	$18.80	$18.31	134.70 K	$1.23 B
09/16/2025	$18.55	$18.49 (-0.32%)	$18.73	$18.44	98.82 K	$1.21 B
09/15/2025	$18.50	$18.69 (1.03%)	$18.73	$18.40	221.40 K	$1.22 B
09/12/2025	$18.63	$18.47 (-0.86%)	$18.65	$18.38	111.31 K	$1.21 B
09/11/2025	$18.34	$18.63 (1.58%)	$18.63	$18.34	105.80 K	$1.22 B
09/10/2025	$18.45	$18.37 (-0.43%)	$18.48	$18.30	92.00 K	$1.20 B
09/09/2025	$18.21	$18.36 (0.82%)	$18.49	$18.21	86.23 K	$1.20 B
09/08/2025	$18.45	$18.33 (-0.65%)	$18.51	$18.13	162.10 K	$1.20 B