Suburban Propane Partners, L.P. (SPH)
NYSE: SPH · Real-Time Price · USD
19.17
+0.26 (1.37%)
At close: May 12, 2025, 4:00 PM
19.17
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Suburban Propane Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.06 | 19.38 | 18.80 | 19.17 | 19.17 | 1.37% | 217,026 |
| May 9, 2025 | 19.13 | 19.14 | 18.71 | 18.91 | 18.91 | 0.21% | 219,475 |
| May 8, 2025 | 20.41 | 20.41 | 18.62 | 18.87 | 18.87 | -5.93% | 512,559 |
| May 7, 2025 | 20.01 | 20.28 | 19.94 | 20.06 | 20.06 | 0.30% | 150,356 |
| May 6, 2025 | 20.15 | 20.20 | 19.67 | 20.00 | 20.00 | -1.57% | 114,229 |
| May 5, 2025 | 20.70 | 20.70 | 20.25 | 20.32 | 20.00 | -0.83% | 176,152 |
| May 2, 2025 | 20.26 | 20.64 | 20.13 | 20.49 | 20.16 | 2.25% | 93,436 |
| May 1, 2025 | 20.09 | 20.47 | 20.02 | 20.04 | 19.72 | 0.35% | 94,112 |
| Apr 30, 2025 | 20.19 | 20.30 | 19.89 | 19.97 | 19.65 | -1.48% | 105,330 |
| Apr 29, 2025 | 20.11 | 20.39 | 20.11 | 20.27 | 19.95 | 0.25% | 82,147 |
| Apr 28, 2025 | 20.15 | 20.38 | 19.90 | 20.22 | 19.90 | -0.39% | 91,972 |
| Apr 25, 2025 | 20.45 | 20.67 | 20.15 | 20.30 | 19.98 | -1.88% | 75,457 |
| Apr 24, 2025 | 20.54 | 20.70 | 20.42 | 20.69 | 20.36 | 1.07% | 42,823 |
| Apr 23, 2025 | 20.51 | 20.74 | 20.10 | 20.47 | 20.14 | -0.10% | 94,462 |
| Apr 22, 2025 | 20.34 | 20.70 | 20.23 | 20.49 | 20.16 | 1.94% | 79,827 |
| Apr 21, 2025 | 20.36 | 20.71 | 19.73 | 20.10 | 19.78 | -2.99% | 73,132 |
| Apr 17, 2025 | 20.98 | 21.22 | 20.59 | 20.72 | 20.39 | -0.34% | 119,447 |
| Apr 16, 2025 | 20.35 | 20.93 | 20.00 | 20.79 | 20.46 | 2.06% | 126,533 |
| Apr 15, 2025 | 20.26 | 20.80 | 20.26 | 20.37 | 20.04 | -0.39% | 154,706 |
| Apr 14, 2025 | 20.00 | 20.68 | 19.88 | 20.45 | 20.12 | 3.07% | 141,248 |
| Apr 11, 2025 | 19.54 | 19.91 | 18.95 | 19.84 | 19.52 | 2.11% | 112,775 |
| Apr 10, 2025 | 20.14 | 20.14 | 18.95 | 19.43 | 19.12 | -2.26% | 176,839 |
| Apr 9, 2025 | 18.78 | 20.40 | 18.65 | 19.88 | 19.56 | 3.54% | 197,714 |
| Apr 8, 2025 | 20.00 | 20.13 | 19.00 | 19.20 | 18.89 | -1.18% | 166,097 |
| Apr 7, 2025 | 19.12 | 19.67 | 17.84 | 19.43 | 19.12 | -2.41% | 325,615 |
| Apr 4, 2025 | 21.05 | 21.09 | 19.66 | 19.91 | 19.59 | -6.92% | 320,455 |
| Apr 3, 2025 | 21.10 | 21.56 | 20.91 | 21.39 | 21.05 | -1.06% | 166,106 |
| Apr 2, 2025 | 21.24 | 21.72 | 21.24 | 21.62 | 21.27 | 0.79% | 97,020 |
| Apr 1, 2025 | 21.00 | 21.55 | 20.93 | 21.45 | 21.11 | 2.09% | 80,297 |
| Mar 31, 2025 | 21.04 | 21.45 | 20.91 | 21.01 | 20.67 | -1.18% | 106,517 |
| Mar 28, 2025 | 21.16 | 21.32 | 20.96 | 21.26 | 20.92 | 0.19% | 74,381 |
| Mar 27, 2025 | 20.86 | 21.29 | 20.86 | 21.22 | 20.88 | 1.10% | 129,704 |
| Mar 26, 2025 | 21.10 | 21.28 | 20.99 | 20.99 | 20.65 | 0.05% | 68,508 |
| Mar 25, 2025 | 20.88 | 21.08 | 20.63 | 20.98 | 20.65 | 0.48% | 81,438 |
| Mar 24, 2025 | 20.81 | 21.11 | 20.67 | 20.88 | 20.55 | 0.53% | 106,012 |
| Mar 21, 2025 | 20.57 | 21.00 | 20.53 | 20.77 | 20.44 | -1.28% | 1,408,225 |
| Mar 20, 2025 | 21.00 | 21.16 | 20.90 | 21.04 | 20.70 | -0.52% | 137,505 |
| Mar 19, 2025 | 21.06 | 21.43 | 21.06 | 21.15 | 20.81 | 1.00% | 237,242 |
| Mar 18, 2025 | 20.71 | 21.06 | 20.71 | 20.94 | 20.61 | 0.77% | 136,952 |
| Mar 17, 2025 | 20.30 | 21.03 | 20.30 | 20.78 | 20.45 | 1.86% | 176,691 |
| Mar 14, 2025 | 20.10 | 20.83 | 20.01 | 20.40 | 20.07 | 1.49% | 489,967 |
| Mar 13, 2025 | 20.36 | 20.57 | 20.03 | 20.10 | 19.78 | -1.71% | 222,318 |
| Mar 12, 2025 | 20.35 | 20.75 | 20.19 | 20.45 | 20.12 | 0.34% | 278,228 |
| Mar 11, 2025 | 20.00 | 20.51 | 19.79 | 20.38 | 20.05 | 1.90% | 323,600 |
| Mar 10, 2025 | 19.99 | 20.20 | 19.87 | 20.00 | 19.68 | -0.60% | 226,805 |
| Mar 7, 2025 | 19.85 | 20.41 | 19.67 | 20.12 | 19.80 | 0.45% | 241,315 |
| Mar 6, 2025 | 20.02 | 20.12 | 19.76 | 20.03 | 19.71 | -0.69% | 209,998 |
| Mar 5, 2025 | 20.18 | 20.47 | 19.92 | 20.17 | 19.85 | -0.98% | 175,899 |
| Mar 4, 2025 | 20.69 | 20.84 | 20.31 | 20.37 | 20.04 | -2.26% | 228,137 |
| Mar 3, 2025 | 20.56 | 21.07 | 20.46 | 20.84 | 20.51 | 0.39% | 157,565 |