Price Alert

Suburban Propane Partners... (SPH)

NYSE: SPH · Real-Time Price · USD

18.56

-0.11 (-0.59%)

At close: Sep 26, 2025, 3:59 PM

18.60

0.21%

After-hours: Sep 26, 2025, 06:25 PM EDT

SPH Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 26, 2025	18.63	18.75	18.53	18.56	18.56	-0.59%	75,754
Sep 25, 2025	18.67	18.69	18.51	18.67	18.67	0.16%	69,100
Sep 24, 2025	18.44	18.65	18.38	18.64	18.64	0.70%	61,200
Sep 23, 2025	18.12	18.51	18.12	18.51	18.51	1.87%	92,902
Sep 22, 2025	18.23	18.43	18.12	18.17	18.17	-0.27%	143,606
Sep 19, 2025	18.75	18.75	18.22	18.22	18.22	-3.14%	255,717
Sep 18, 2025	18.75	18.86	18.64	18.81	18.81	0.16%	93,168
Sep 17, 2025	18.31	18.80	18.31	18.78	18.78	1.57%	134,700
Sep 16, 2025	18.55	18.73	18.44	18.49	18.49	-1.07%	98,819
Sep 15, 2025	18.50	18.73	18.40	18.69	18.69	1.19%	221,400
Sep 12, 2025	18.63	18.65	18.38	18.47	18.47	-0.86%	111,314
Sep 11, 2025	18.34	18.63	18.34	18.63	18.63	1.42%	105,800
Sep 10, 2025	18.45	18.48	18.30	18.37	18.37	0.05%	92,000
Sep 9, 2025	18.21	18.49	18.21	18.36	18.36	0.16%	86,227
Sep 8, 2025	18.45	18.51	18.13	18.33	18.33	-0.38%	162,100
Sep 5, 2025	18.44	18.59	18.10	18.40	18.40	-0.16%	108,400
Sep 4, 2025	18.52	18.52	18.20	18.43	18.43	-0.05%	83,200
Sep 3, 2025	18.38	18.61	18.30	18.44	18.44	0.00%	100,001
Sep 2, 2025	18.41	18.76	18.40	18.44	18.44	-1.50%	100,600
Aug 29, 2025	18.58	18.76	18.50	18.72	18.72	0.59%	57,100