Suburban Propane Partners, L.P. SPH
NYSE · United States · Distribution Services
$16.39-0.05 (-0.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16.39 | -0.30% | $16.36 | $16.42 | $16.25 | 337.70K |
| 2026-09-30 | $16.44 | -1.02% | $16.68 | $16.78 | $16.38 | 173.70K |
| 2026-09-29 | $16.61 | +0.85% | $16.40 | $16.64 | $16.31 | 329.50K |
| 2026-09-28 | $16.47 | -0.90% | $16.63 | $16.84 | $16.44 | 187.50K |
| 2026-09-25 | $16.62 | +0.85% | $16.45 | $17.24 | $16.39 | 188.30K |
| 2026-09-24 | $16.48 | -0.54% | $16.55 | $16.60 | $16.34 | 291.00K |
| 2026-09-23 | $16.57 | -1.49% | $16.90 | $16.90 | $16.56 | 216.50K |
| 2026-09-22 | $16.82 | -0.77% | $16.89 | $17.04 | $16.78 | 127.90K |
| 2026-09-21 | $16.95 | +1.19% | $16.75 | $16.95 | $16.70 | 163.50K |
| 2026-09-18 | $16.75 | -1.35% | $16.99 | $17.00 | $16.67 | 439.20K |
| 2026-09-17 | $16.98 | -0.18% | $16.91 | $17.10 | $16.91 | 190.10K |
| 2026-09-16 | $17.01 | +0.65% | $16.85 | $17.14 | $16.85 | 140.80K |
| 2026-09-15 | $16.90 | -0.18% | $16.93 | $17.00 | $16.88 | 201.30K |
| 2026-09-14 | $16.93 | -0.82% | $17.11 | $17.20 | $16.91 | 255.50K |
| 2026-09-11 | $17.07 | -1.84% | $17.37 | $17.41 | $17.07 | 391.20K |
| 2026-09-10 | $17.39 | -0.17% | $17.55 | $17.55 | $17.32 | 174.30K |
| 2026-09-09 | $17.42 | +0.29% | $17.42 | $17.52 | $17.36 | 215.50K |
| 2026-09-08 | $17.37 | -0.86% | $17.46 | $17.56 | $17.35 | 212.00K |
| 2026-09-04 | $17.52 | 0.00% | $17.44 | $17.52 | $17.36 | 117.20K |
| 2026-09-03 | $17.52 | -0.34% | $17.55 | $17.64 | $17.45 | 123.70K |
| 2026-09-02 | $17.58 | 0.00% | $17.60 | $17.85 | $17.46 | 205.20K |
| 2026-09-01 | $17.58 | -0.17% | $17.53 | $17.67 | $17.53 | 227.50K |
| 2026-08-31 | $17.61 | -0.11% | $17.71 | $17.71 | $17.55 | 218.50K |
| 2026-08-28 | $17.63 | +0.34% | $17.53 | $17.74 | $17.53 | 116.70K |
| 2026-08-27 | $17.57 | -0.85% | $17.72 | $17.72 | $17.46 | 145.00K |
| 2026-08-26 | $17.72 | +0.51% | $17.49 | $17.77 | $17.49 | 132.10K |
| 2026-08-25 | $17.63 | -0.68% | $17.63 | $17.75 | $17.50 | 161.50K |
| 2026-08-24 | $17.75 | +0.57% | $17.52 | $17.76 | $17.52 | 171.60K |
| 2026-08-21 | $17.65 | +0.23% | $17.52 | $17.73 | $17.43 | 187.50K |
| 2026-08-20 | $17.61 | -1.01% | $17.76 | $17.78 | $17.57 | 130.20K |
| 2026-08-19 | $17.79 | +1.31% | $17.66 | $17.84 | $17.55 | 190.10K |
| 2026-08-18 | $17.56 | +0.40% | $17.56 | $17.88 | $17.52 | 326.20K |
| 2026-08-17 | $17.49 | -1.46% | $17.74 | $17.79 | $17.41 | 181.10K |
| 2026-08-14 | $17.75 | +1.08% | $17.55 | $17.85 | $17.55 | 330.30K |
| 2026-08-13 | $17.56 | -0.85% | $17.79 | $17.85 | $17.53 | 273.20K |
| 2026-08-12 | $17.71 | +1.08% | $17.58 | $17.84 | $17.48 | 157.40K |
| 2026-08-11 | $17.52 | +0.06% | $17.53 | $17.79 | $17.42 | 341.40K |
| 2026-08-10 | $17.51 | -1.13% | $17.66 | $17.98 | $17.42 | 643.00K |
| 2026-08-07 | $17.71 | -0.17% | $17.60 | $18.06 | $17.41 | 151.50K |
| 2026-08-06 | $17.74 | -0.67% | $17.49 | $17.79 | $17.10 | 207.10K |
| 2026-08-05 | $17.86 | -2.03% | $18.15 | $18.16 | $17.60 | 156.90K |
| 2026-08-04 | $18.23 | -3.13% | $18.45 | $18.45 | $18.00 | 171.20K |
| 2026-08-03 | $18.82 | +0.86% | $18.78 | $18.84 | $18.53 | 290.00K |
| 2026-07-31 | $18.66 | +0.27% | $18.42 | $18.71 | $18.40 | 213.70K |
| 2026-07-30 | $18.61 | +2.14% | $18.15 | $18.66 | $18.15 | 169.40K |
| 2026-07-29 | $18.22 | -2.77% | $18.80 | $18.89 | $18.16 | 198.60K |
| 2026-07-28 | $18.74 | +2.35% | $18.44 | $18.88 | $18.44 | 103.70K |
| 2026-07-27 | $18.31 | -1.35% | $18.34 | $18.60 | $18.27 | 160.40K |
| 2026-07-24 | $18.56 | +1.20% | $18.31 | $18.72 | $18.31 | 90.10K |
| 2026-07-23 | $18.34 | -0.70% | $18.72 | $18.72 | $18.30 | 125.90K |
| 2026-07-22 | $18.47 | +0.76% | $18.50 | $18.63 | $18.44 | 127.50K |
| 2026-07-21 | $18.33 | +1.50% | $18.10 | $18.38 | $18.04 | 156.20K |
| 2026-07-20 | $18.06 | -0.33% | $18.18 | $18.42 | $18.04 | 226.40K |
| 2026-07-17 | $18.12 | -1.31% | $18.12 | $18.50 | $18.06 | 81.70K |
| 2026-07-16 | $18.36 | +1.44% | $18.08 | $18.49 | $18.00 | 91.20K |
| 2026-07-15 | $18.10 | -1.31% | $18.43 | $18.57 | $18.07 | 132.40K |
| 2026-07-14 | $18.34 | -0.76% | $18.59 | $18.63 | $18.33 | 140.70K |
| 2026-07-13 | $18.48 | +3.65% | $18.05 | $18.56 | $18.05 | 215.20K |
| 2026-07-10 | $17.83 | -0.56% | $17.88 | $18.01 | $17.76 | 140.70K |
| 2026-07-09 | $17.93 | -0.99% | $18.00 | $18.04 | $17.78 | 128.40K |
| 2026-07-08 | $18.11 | +1.34% | $17.91 | $18.18 | $17.85 | 132.90K |
| 2026-07-07 | $17.87 | +2.11% | $17.56 | $18.06 | $17.56 | 108.90K |
| 2026-07-06 | $17.50 | -0.06% | $17.60 | $17.75 | $17.50 | 144.20K |
| 2026-07-02 | $17.51 | +0.63% | $17.50 | $17.74 | $17.42 | 145.00K |
| 2026-07-01 | $17.40 | +1.75% | $17.19 | $17.43 | $17.16 | 91.80K |
| 2026-06-30 | $17.10 | -2.23% | $17.42 | $17.55 | $17.07 | 84.90K |
| 2026-06-29 | $17.49 | +0.58% | $17.47 | $17.60 | $17.35 | 96.00K |
| 2026-06-26 | $17.39 | -0.06% | $17.30 | $17.61 | $17.20 | 165.00K |
| 2026-06-25 | $17.40 | +2.96% | $16.90 | $17.45 | $16.90 | 121.00K |
| 2026-06-24 | $16.90 | -3.70% | $17.50 | $17.50 | $16.90 | 263.40K |
| 2026-06-23 | $17.55 | +3.30% | $17.17 | $17.59 | $17.01 | 159.00K |
| 2026-06-22 | $16.99 | +2.66% | $16.84 | $17.27 | $16.63 | 205.70K |
| 2026-06-18 | $16.55 | -2.07% | $17.03 | $17.10 | $16.53 | 2.69M |
| 2026-06-17 | $16.90 | -1.57% | $17.16 | $17.40 | $16.63 | 451.60K |
| 2026-06-16 | $17.17 | -1.60% | $17.41 | $17.70 | $17.14 | 310.40K |
| 2026-06-15 | $17.45 | -2.30% | $17.90 | $18.00 | $17.37 | 404.80K |
| 2026-06-12 | $17.86 | -5.75% | $18.84 | $18.94 | $17.80 | 521.80K |
| 2026-06-11 | $18.95 | -0.94% | $19.27 | $19.49 | $18.83 | 157.40K |
| 2026-06-10 | $19.13 | +0.58% | $19.19 | $19.56 | $19.12 | 142.80K |
| 2026-06-09 | $19.02 | -0.52% | $19.00 | $19.39 | $19.00 | 147.10K |
| 2026-06-08 | $19.12 | -0.68% | $19.15 | $19.49 | $19.03 | 90.90K |
| 2026-06-05 | $19.25 | -0.88% | $19.50 | $19.62 | $19.06 | 93.40K |
| 2026-06-04 | $19.42 | +2.16% | $19.04 | $19.47 | $19.02 | 132.50K |
| 2026-06-03 | $19.01 | -1.40% | $19.25 | $19.51 | $19.01 | 117.90K |
| 2026-06-02 | $19.28 | +0.63% | $19.22 | $19.48 | $19.11 | 163.30K |
| 2026-06-01 | $19.16 | -1.24% | $19.25 | $19.49 | $19.05 | 219.70K |
| 2026-05-29 | $19.40 | -0.82% | $19.50 | $19.60 | $19.31 | 115.80K |
| 2026-05-28 | $19.56 | -0.41% | $19.61 | $19.85 | $19.50 | 82.60K |
| 2026-05-27 | $19.64 | -1.60% | $19.90 | $20.10 | $19.63 | 150.50K |
| 2026-05-26 | $19.96 | -1.63% | $20.17 | $20.29 | $19.90 | 173.10K |