Suburban Propane Partners, L.P. (SPH)
NYSE: SPH · Real-Time Price · USD
19.30
+0.06 (0.31%)
Dec 5, 2025, 4:00 PM EST - Market closed
Suburban Propane Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.11 | 19.48 | 19.10 | 19.30 | 19.30 | 0.31% | 109,705 |
| Dec 4, 2025 | 19.02 | 19.45 | 19.02 | 19.24 | 19.24 | 0.37% | 94,049 |
| Dec 3, 2025 | 18.96 | 19.32 | 18.96 | 19.17 | 19.17 | 0.84% | 146,852 |
| Dec 2, 2025 | 19.31 | 19.50 | 18.91 | 19.01 | 19.01 | -2.51% | 197,192 |
| Dec 1, 2025 | 19.37 | 19.59 | 19.30 | 19.50 | 19.50 | -0.26% | 114,318 |
| Nov 28, 2025 | 19.30 | 19.64 | 19.25 | 19.55 | 19.55 | 1.24% | 59,059 |
| Nov 26, 2025 | 19.16 | 19.40 | 19.12 | 19.31 | 19.31 | 0.36% | 90,526 |
| Nov 25, 2025 | 19.11 | 19.25 | 18.95 | 19.24 | 19.24 | 1.37% | 108,216 |
| Nov 24, 2025 | 18.69 | 19.09 | 18.62 | 18.98 | 18.98 | 0.90% | 92,645 |
| Nov 21, 2025 | 18.57 | 18.99 | 18.56 | 18.81 | 18.81 | 0.64% | 126,400 |
| Nov 20, 2025 | 18.60 | 18.92 | 18.51 | 18.69 | 18.69 | 0.75% | 119,272 |
| Nov 19, 2025 | 18.52 | 18.75 | 18.49 | 18.55 | 18.55 | -0.43% | 101,142 |
| Nov 18, 2025 | 18.69 | 18.89 | 18.52 | 18.63 | 18.63 | -0.85% | 97,835 |
| Nov 17, 2025 | 19.43 | 19.43 | 18.74 | 18.79 | 18.79 | -3.34% | 105,584 |
| Nov 14, 2025 | 18.99 | 19.44 | 18.91 | 19.44 | 19.44 | 2.10% | 112,127 |
| Nov 13, 2025 | 18.94 | 19.05 | 18.60 | 19.04 | 19.04 | 1.66% | 140,731 |
| Nov 12, 2025 | 18.64 | 19.00 | 18.62 | 18.73 | 18.73 | - | 209,692 |
| Nov 11, 2025 | 18.60 | 18.83 | 18.45 | 18.73 | 18.73 | 0.70% | 157,073 |
| Nov 10, 2025 | 18.29 | 18.64 | 18.11 | 18.60 | 18.60 | 1.69% | 336,167 |
| Nov 7, 2025 | 18.17 | 18.30 | 18.02 | 18.29 | 18.29 | -0.11% | 77,958 |
| Nov 6, 2025 | 18.20 | 18.31 | 18.05 | 18.31 | 18.31 | 0.22% | 100,351 |
| Nov 5, 2025 | 18.21 | 18.27 | 17.89 | 18.27 | 18.27 | 1.56% | 151,308 |
| Nov 4, 2025 | 17.98 | 18.06 | 17.68 | 17.99 | 17.99 | -1.37% | 197,181 |
| Nov 3, 2025 | 18.18 | 18.58 | 18.18 | 18.24 | 17.92 | 0.05% | 460,620 |
| Oct 31, 2025 | 18.51 | 18.60 | 18.12 | 18.23 | 17.91 | -1.46% | 205,282 |
| Oct 30, 2025 | 18.30 | 18.60 | 18.30 | 18.50 | 18.17 | 1.15% | 103,620 |
| Oct 29, 2025 | 18.88 | 18.94 | 18.29 | 18.29 | 17.96 | -3.07% | 114,098 |
| Oct 28, 2025 | 18.80 | 19.02 | 18.62 | 18.87 | 18.53 | -0.11% | 123,035 |
| Oct 27, 2025 | 18.94 | 19.01 | 18.80 | 18.89 | 18.55 | -0.21% | 67,706 |
| Oct 24, 2025 | 19.08 | 19.09 | 18.84 | 18.93 | 18.59 | -0.47% | 77,752 |
| Oct 23, 2025 | 19.08 | 19.08 | 18.79 | 19.02 | 18.68 | 0.32% | 53,119 |
| Oct 22, 2025 | 18.99 | 19.06 | 18.75 | 18.96 | 18.62 | 0.05% | 65,954 |
| Oct 21, 2025 | 18.93 | 19.07 | 18.87 | 18.95 | 18.61 | -0.16% | 76,640 |
| Oct 20, 2025 | 18.75 | 19.00 | 18.61 | 18.98 | 18.64 | 1.28% | 119,996 |
| Oct 17, 2025 | 18.38 | 18.74 | 18.37 | 18.74 | 18.41 | 1.46% | 77,343 |
| Oct 16, 2025 | 18.56 | 18.70 | 18.33 | 18.47 | 18.14 | -0.48% | 104,244 |
| Oct 15, 2025 | 18.55 | 18.75 | 18.53 | 18.56 | 18.23 | 0.32% | 85,612 |
| Oct 14, 2025 | 18.28 | 18.64 | 18.27 | 18.50 | 18.17 | 0.49% | 133,502 |
| Oct 13, 2025 | 18.25 | 18.53 | 18.12 | 18.41 | 18.08 | 1.77% | 90,099 |
| Oct 10, 2025 | 18.30 | 18.46 | 18.04 | 18.09 | 17.77 | -1.20% | 108,406 |
| Oct 9, 2025 | 18.64 | 18.74 | 18.30 | 18.31 | 17.98 | -1.72% | 92,288 |
| Oct 8, 2025 | 18.74 | 18.74 | 18.54 | 18.63 | 18.30 | -0.59% | 73,991 |
| Oct 7, 2025 | 18.37 | 18.75 | 18.31 | 18.74 | 18.41 | 1.85% | 95,091 |
| Oct 6, 2025 | 18.52 | 18.61 | 18.40 | 18.40 | 18.07 | -0.65% | 97,762 |
| Oct 3, 2025 | 18.59 | 18.70 | 18.51 | 18.52 | 18.19 | -0.43% | 73,376 |
| Oct 2, 2025 | 18.42 | 18.62 | 18.42 | 18.60 | 18.27 | 0.98% | 83,644 |
| Oct 1, 2025 | 18.59 | 18.63 | 18.42 | 18.42 | 18.09 | -1.23% | 47,817 |
| Sep 30, 2025 | 18.60 | 18.65 | 18.37 | 18.65 | 18.32 | 0.32% | 146,186 |
| Sep 29, 2025 | 18.55 | 18.59 | 18.40 | 18.59 | 18.26 | 0.16% | 70,979 |
| Sep 26, 2025 | 18.63 | 18.75 | 18.53 | 18.56 | 18.23 | -0.59% | 75,754 |