NYSE : SPH
Suburban Propane Partners, L.P. — Price history
Utilities · Utilities - Regulated Gas · United States
Last price 17.85 USD (Oct 30, 2026, 9:32 AM EDT) · Market cap 1.19B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Suburban Propane Partners, L.P. (SPH) closed at 17.84 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 17.89 | 18 | 17.84 | 17.84 | 279,576 | -0.67% |
| 2026-10-30 | 18.11 | 18.19 | 17.909 | 17.96 | 201,245 | +0.62% |
| 2026-10-29 | 17.72 | 17.88 | 17.57 | 17.85 | 122,024 | +1.08% |
| 2026-10-28 | 18.1 | 18.15 | 17.63 | 17.66 | 161,132 | -1.94% |
| 2026-10-27 | 17.98 | 18.24 | 17.755 | 18.01 | 278,264 | +0.22% |
| 2026-10-26 | 17.72 | 18.07 | 17.72 | 17.97 | 176,863 | +1.35% |
| 2026-10-23 | 17.8 | 17.92 | 17.71 | 17.73 | 115,904 | +0.00% |
| 2026-10-22 | 17.42 | 17.76 | 17.34 | 17.73 | 178,806 | +2.49% |
| 2026-10-21 | 17.45 | 17.45 | 17.275 | 17.3 | 98,295 | -0.63% |
| 2026-10-20 | 17.25 | 17.41 | 17.213 | 17.41 | 100,227 | +1.22% |
| 2026-10-19 | 17.4 | 17.475 | 17.108 | 17.2 | 80,025 | -1.60% |
| 2026-10-16 | 17.24 | 17.51 | 17.21 | 17.48 | 136,859 | +1.57% |
| 2026-10-15 | 17.1 | 17.29 | 17 | 17.21 | 142,849 | +1.12% |
| 2026-10-14 | 17.25 | 17.25 | 16.875 | 17.02 | 180,406 | -1.45% |
| 2026-10-13 | 17.18 | 17.3 | 17.16 | 17.27 | 177,746 | +0.64% |
| 2026-10-12 | 17.2 | 17.25 | 17.1 | 17.16 | 127,937 | +0.41% |
| 2026-10-09 | 17.02 | 17.17 | 17.02 | 17.09 | 151,921 | -0.29% |
| 2026-10-08 | 17.1 | 17.186 | 17.07 | 17.14 | 175,286 | +1.00% |
| 2026-10-07 | 17 | 17.084 | 16.89 | 16.97 | 169,349 | -0.64% |
| 2026-10-06 | 16.78 | 17.16 | 16.747 | 17.08 | 112,610 | +1.85% |
| 2026-10-05 | 16.67 | 16.88 | 16.59 | 16.77 | 225,524 | +0.60% |
| 2026-10-02 | 16.35 | 16.69 | 16.35 | 16.67 | 117,111 | +1.71% |
| 2026-10-01 | 16.36 | 16.43 | 16.25 | 16.39 | 337,698 | -0.30% |
| 2026-09-30 | 16.68 | 16.78 | 16.38 | 16.44 | 173,616 | -1.02% |
| 2026-09-29 | 16.4 | 16.64 | 16.31 | 16.61 | 328,472 | +0.85% |
| 2026-09-28 | 16.63 | 16.839 | 16.44 | 16.47 | 187,306 | -0.90% |
| 2026-09-25 | 16.45 | 17.24 | 16.388 | 16.62 | 188,226 | +0.85% |
| 2026-09-24 | 16.55 | 16.6 | 16.34 | 16.48 | 291,028 | -0.54% |
| 2026-09-23 | 16.9 | 16.9 | 16.56 | 16.57 | 215,484 | -1.49% |
| 2026-09-22 | 16.89 | 17.04 | 16.78 | 16.82 | 127,925 | -0.77% |
| 2026-09-21 | 16.75 | 16.95 | 16.7 | 16.95 | 163,546 | +1.19% |
| 2026-09-18 | 16.99 | 17 | 16.67 | 16.75 | 439,127 | -1.35% |
| 2026-09-17 | 16.91 | 17.1 | 16.91 | 16.98 | 190,069 | -0.18% |
| 2026-09-16 | 16.85 | 17.14 | 16.85 | 17.01 | 140,743 | +0.65% |
| 2026-09-15 | 16.93 | 17.003 | 16.88 | 16.9 | 201,298 | -0.18% |
| 2026-09-14 | 17.11 | 17.202 | 16.91 | 16.93 | 253,262 | -0.82% |
| 2026-09-11 | 17.37 | 17.41 | 17.07 | 17.07 | 390,853 | -1.84% |
| 2026-09-10 | 17.55 | 17.55 | 17.32 | 17.39 | 174,324 | -0.17% |
| 2026-09-09 | 17.42 | 17.523 | 17.36 | 17.42 | 215,517 | +0.29% |
| 2026-09-08 | 17.46 | 17.56 | 17.35 | 17.37 | 211,910 | -0.86% |
| 2026-09-04 | 17.44 | 17.52 | 17.364 | 17.52 | 117,027 | +0.00% |
| 2026-09-03 | 17.55 | 17.64 | 17.45 | 17.52 | 123,725 | -0.34% |
| 2026-09-02 | 17.6 | 17.849 | 17.46 | 17.58 | 205,228 | +0.00% |
| 2026-09-01 | 17.53 | 17.665 | 17.53 | 17.58 | 227,458 | -0.17% |
| 2026-08-31 | 17.71 | 17.71 | 17.55 | 17.61 | 218,429 | -0.11% |
| 2026-08-28 | 17.53 | 17.74 | 17.53 | 17.63 | 116,654 | +0.34% |
| 2026-08-27 | 17.72 | 17.72 | 17.46 | 17.57 | 145,016 | -0.85% |
| 2026-08-26 | 17.49 | 17.77 | 17.49 | 17.72 | 132,114 | +0.51% |
| 2026-08-25 | 17.63 | 17.746 | 17.5 | 17.63 | 161,459 | -0.68% |
| 2026-08-24 | 17.52 | 17.755 | 17.52 | 17.75 | 171,581 | +0.57% |
| 2026-08-21 | 17.52 | 17.73 | 17.43 | 17.65 | 187,364 | +0.23% |
| 2026-08-20 | 17.76 | 17.78 | 17.57 | 17.61 | 130,153 | -1.01% |
| 2026-08-19 | 17.66 | 17.84 | 17.545 | 17.79 | 190,105 | +1.31% |
| 2026-08-18 | 17.56 | 17.88 | 17.52 | 17.56 | 324,592 | +0.40% |
| 2026-08-17 | 17.74 | 17.79 | 17.41 | 17.49 | 180,675 | -1.46% |
| 2026-08-14 | 17.55 | 17.85 | 17.55 | 17.75 | 330,261 | +1.08% |
| 2026-08-13 | 17.79 | 17.85 | 17.53 | 17.56 | 272,498 | -0.85% |
| 2026-08-12 | 17.58 | 17.838 | 17.48 | 17.71 | 156,770 | +1.08% |
| 2026-08-11 | 17.53 | 17.79 | 17.42 | 17.52 | 341,365 | +0.06% |
| 2026-08-10 | 17.66 | 17.975 | 17.424 | 17.51 | 642,990 | -1.13% |
| 2026-08-07 | 17.6 | 18.06 | 17.41 | 17.71 | 151,333 | -0.17% |
| 2026-08-06 | 17.49 | 17.79 | 17.1 | 17.74 | 206,955 | -0.67% |
| 2026-08-05 | 18.15 | 18.16 | 17.6 | 17.86 | 156,427 | -2.03% |
| 2026-08-04 | 18.45 | 18.45 | 18 | 18.23 | 171,149 | -1.43% |
| 2026-08-03 | 18.78 | 18.84 | 18.53 | 18.82 | 285,956 | +0.86% |
| 2026-07-31 | 18.42 | 18.71 | 18.4 | 18.66 | 213,718 | +0.27% |
| 2026-07-30 | 18.15 | 18.66 | 18.15 | 18.61 | 169,371 | +2.14% |
| 2026-07-29 | 18.8 | 18.89 | 18.16 | 18.22 | 198,581 | -2.77% |
| 2026-07-28 | 18.44 | 18.88 | 18.44 | 18.74 | 103,673 | +2.35% |
| 2026-07-27 | 18.34 | 18.6 | 18.27 | 18.31 | 160,417 | -1.35% |
| 2026-07-24 | 18.31 | 18.72 | 18.31 | 18.56 | 90,115 | +1.20% |
| 2026-07-23 | 18.72 | 18.72 | 18.3 | 18.34 | 125,935 | -0.70% |
| 2026-07-22 | 18.5 | 18.63 | 18.44 | 18.47 | 127,512 | +0.76% |
| 2026-07-21 | 18.1 | 18.38 | 18.04 | 18.33 | 156,173 | +1.50% |
| 2026-07-20 | 18.18 | 18.42 | 18.04 | 18.06 | 226,421 | -0.33% |
| 2026-07-17 | 18.12 | 18.5 | 18.06 | 18.12 | 81,736 | -1.31% |
| 2026-07-16 | 18.08 | 18.49 | 18 | 18.36 | 91,369 | +1.44% |
| 2026-07-15 | 18.43 | 18.57 | 18.07 | 18.1 | 132,418 | -1.31% |
| 2026-07-14 | 18.59 | 18.63 | 18.33 | 18.34 | 140,701 | -0.76% |
| 2026-07-13 | 18.05 | 18.555 | 18.05 | 18.48 | 215,317 | +3.65% |
| 2026-07-10 | 17.88 | 18.01 | 17.76 | 17.83 | 140,742 | -0.56% |
| 2026-07-09 | 18 | 18.04 | 17.78 | 17.93 | 128,372 | -0.99% |
| 2026-07-08 | 17.91 | 18.18 | 17.85 | 18.11 | 132,915 | +1.34% |
| 2026-07-07 | 17.56 | 18.06 | 17.56 | 17.87 | 108,860 | +2.11% |
| 2026-07-06 | 17.6 | 17.75 | 17.5 | 17.5 | 144,215 | -0.06% |
| 2026-07-02 | 17.5 | 17.74 | 17.42 | 17.51 | 145,020 | +0.63% |
| 2026-07-01 | 17.19 | 17.43 | 17.16 | 17.4 | 91,819 | +1.75% |
| 2026-06-30 | 17.42 | 17.55 | 17.07 | 17.1 | 84,871 | -2.23% |
| 2026-06-29 | 17.47 | 17.6 | 17.35 | 17.49 | 96,039 | +0.58% |
| 2026-06-26 | 17.3 | 17.61 | 17.2 | 17.39 | 164,989 | -0.06% |
| 2026-06-25 | 16.9 | 17.45 | 16.9 | 17.4 | 121,038 | +2.96% |
| 2026-06-24 | 17.5 | 17.5 | 16.9 | 16.9 | 263,394 | -3.70% |
| 2026-06-23 | 17.17 | 17.59 | 17.01 | 17.55 | 159,052 | +3.30% |
| 2026-06-22 | 16.835 | 17.27 | 16.63 | 16.99 | 205,748 | +2.66% |
| 2026-06-18 | 17.03 | 17.095 | 16.53 | 16.55 | 2,687,520 | -2.07% |
| 2026-06-17 | 17.16 | 17.4 | 16.63 | 16.9 | 451,598 | -1.57% |
| 2026-06-16 | 17.41 | 17.701 | 17.14 | 17.17 | 310,376 | -1.60% |
| 2026-06-15 | 17.9 | 18 | 17.37 | 17.45 | 404,765 | -2.30% |
| 2026-06-12 | 18.84 | 18.94 | 17.8 | 17.86 | 521,808 | -5.75% |
| 2026-06-11 | 19.27 | 19.49 | 18.83 | 18.95 | 157,380 | -0.94% |
| 2026-06-10 | 19.19 | 19.56 | 19.12 | 19.13 | 142,791 | +0.58% |
| 2026-06-09 | 19 | 19.39 | 19 | 19.02 | 147,128 | -0.52% |
| 2026-06-08 | 19.15 | 19.485 | 19.03 | 19.12 | 90,867 | -0.68% |
| 2026-06-05 | 19.5 | 19.617 | 19.06 | 19.25 | 93,409 | -0.88% |
| 2026-06-04 | 19.04 | 19.473 | 19.02 | 19.42 | 132,483 | +2.16% |
| 2026-06-03 | 19.25 | 19.51 | 19.01 | 19.01 | 117,949 | -1.40% |
| 2026-06-02 | 19.22 | 19.475 | 19.115 | 19.28 | 163,261 | +0.63% |
| 2026-06-01 | 19.25 | 19.485 | 19.05 | 19.16 | 219,661 | -1.24% |
| 2026-05-29 | 19.5 | 19.595 | 19.31 | 19.4 | 115,847 | -0.82% |
| 2026-05-28 | 19.61 | 19.851 | 19.5 | 19.56 | 82,572 | -0.41% |
| 2026-05-27 | 19.9 | 20.1 | 19.63 | 19.64 | 150,496 | -1.60% |
| 2026-05-26 | 20.17 | 20.288 | 19.9 | 19.96 | 173,097 | -1.63% |
| 2026-05-22 | 20.12 | 20.37 | 20.02 | 20.29 | 109,666 | +0.55% |
| 2026-05-21 | 20.28 | 20.491 | 20 | 20.18 | 95,859 | -1.18% |
| 2026-05-20 | 20.36 | 20.53 | 20.09 | 20.42 | 95,667 | -0.10% |
| 2026-05-19 | 20.23 | 20.53 | 19.964 | 20.44 | 139,237 | +1.04% |
| 2026-05-18 | 19.95 | 20.27 | 19.86 | 20.23 | 94,461 | +1.15% |
| 2026-05-15 | 20.3 | 20.49 | 20 | 20 | 92,500 | -0.84% |
| 2026-05-14 | 19.62 | 20.2 | 19.555 | 20.17 | 342,370 | +2.80% |
| 2026-05-13 | 19.7 | 19.87 | 19.36 | 19.62 | 168,977 | -1.31% |