Suburban Propane Partners... (SPH)
NYSE: SPH
· Real-Time Price · USD
18.59
-0.12 (-0.64%)
At close: Aug 14, 2025, 3:59 PM
18.72
0.70%
Pre-market: Aug 15, 2025, 09:04 AM EDT
SPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.72 | 18.72 | 18.26 | 18.59 | 18.59 | -0.64% | 123,698 |
| 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 |
| Aug 7, 2025 | 17.82 | 18.05 | 17.30 | 17.47 | 17.47 | -2.51% | 205,707 |
| Aug 6, 2025 | 18.40 | 18.50 | 17.86 | 17.92 | 17.92 | -2.13% | 168,947 |
| Aug 5, 2025 | 18.74 | 18.74 | 18.22 | 18.31 | 18.31 | -3.63% | 167,900 |
| Aug 4, 2025 | 18.82 | 19.26 | 18.82 | 19.00 | 18.68 | 0.74% | 357,266 |
| Aug 1, 2025 | 18.82 | 19.09 | 18.57 | 18.86 | 18.54 | 0.16% | 214,000 |
| Jul 31, 2025 | 18.74 | 19.00 | 18.68 | 18.83 | 18.51 | 0.53% | 101,900 |
| Jul 30, 2025 | 18.65 | 18.80 | 18.55 | 18.73 | 18.41 | 0.11% | 86,500 |
| Jul 29, 2025 | 18.57 | 18.77 | 18.47 | 18.71 | 18.39 | 1.19% | 137,300 |
| Jul 28, 2025 | 18.54 | 18.64 | 18.41 | 18.49 | 18.17 | -0.48% | 70,800 |
| Jul 25, 2025 | 18.50 | 18.63 | 18.33 | 18.58 | 18.26 | 0.54% | 88,109 |
| Jul 24, 2025 | 18.55 | 18.58 | 18.37 | 18.48 | 18.16 | -0.11% | 100,500 |
| Jul 23, 2025 | 18.51 | 18.63 | 18.41 | 18.50 | 18.18 | 0.22% | 54,391 |
| Jul 22, 2025 | 18.26 | 18.69 | 18.25 | 18.46 | 18.14 | 1.10% | 89,300 |
| Jul 21, 2025 | 18.50 | 18.52 | 18.20 | 18.26 | 17.95 | -0.76% | 88,500 |
| Jul 18, 2025 | 18.33 | 18.54 | 18.33 | 18.40 | 18.09 | 0.38% | 89,800 |