Price Alert

Suburban Propane Partners... (SPH)

NYSE: SPH · Real-Time Price · USD

18.38

-0.05 (-0.27%)

At close: Sep 05, 2025, 3:59 PM

18.17

-1.16%

After-hours: Sep 05, 2025, 06:03 PM EDT

SPH Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 5, 2025	18.44	18.59	18.10	18.40	18.40	-0.16%	108,351
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
Aug 28, 2025	18.43	18.65	18.43	18.61	18.61	-0.32%	108,606
Aug 27, 2025	18.51	18.75	18.38	18.67	18.67	0.54%	67,500
Aug 26, 2025	18.41	18.60	18.36	18.57	18.57	0.76%	97,518
Aug 25, 2025	18.70	18.75	18.41	18.43	18.43	-1.34%	88,400
Aug 22, 2025	18.52	18.70	18.44	18.68	18.68	0.86%	98,200
Aug 21, 2025	18.43	18.61	18.35	18.52	18.52	0.33%	67,900
Aug 20, 2025	18.29	18.49	18.23	18.46	18.46	0.71%	69,600
Aug 19, 2025	18.41	18.45	18.10	18.33	18.33	-0.27%	96,400
Aug 18, 2025	18.37	18.42	18.10	18.38	18.38	-0.27%	96,749
Aug 15, 2025	18.63	18.69	18.37	18.43	18.43	-0.86%	91,144
Aug 14, 2025	18.72	18.72	18.26	18.59	18.59	-0.64%	125,643
Aug 13, 2025	18.41	18.75	18.18	18.71	18.71	1.74%	178,427
Aug 12, 2025	17.98	18.40	17.76	18.39	18.39	2.45%	281,945
Aug 11, 2025	17.85	17.97	17.66	17.95	17.95	0.50%	233,100
Aug 8, 2025	17.50	18.36	17.50	17.86	17.86	2.23%	251,400