Get the Stockscreener App
19.35
2.06%
0.39
Suburban Propane Partners Lp Stock (SPH) Price History
The historical daily chart and data for Suburban Propane Partners Lp stock (SPH), show that the latest closing stock price as of November 27, 2024, is $19.35.
- Suburban Propane Partners Lp all-time high stock price is $48.61, occurred on June 20, 2014.
- The lowest Suburban Propane Partners Lp stock price recorded was $9.00 on March 18, 2020. Since then, Suburban Propane Partners Lp's stock price has risen over 115.00% to $19.35 now.
- The 52-week high stock price for SPH is $22.33, representing a 15.40% increase from the current share price, occurred on December 22, 2023.
- The 52-week low stock price for SPH is $15.20, indicating a -21.45% decrease from the current share price, occurred on August 08, 2024.
- The closing price of Suburban Propane Partners Lp (SPH) stock in the beginning of 2023 was $15.13. The stock closed the year at $15.18, a gain of over 0.33% for the year.
The table below shows more information about SPH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $19.39 | $18.89 | $0.4965 | 212,662.0 | +2.06% |
| Nov 26, 2024 | $18.97 | $18.50 | $0.47 | 159,478.0 | +0.00% |
| Nov 25, 2024 | $18.98 | $18.25 | $0.73 | 194,672.0 | +1.61% |
| Nov 22, 2024 | $18.67 | $17.97 | $0.70 | 181,946.0 | +2.81% |
| Nov 21, 2024 | $18.15 | $17.60 | $0.5499 | 160,841.0 | +1.79% |
| Nov 20, 2024 | $17.98 | $17.60 | $0.38 | 183,054.0 | -0.94% |
| Nov 19, 2024 | $18.00 | $17.64 | $0.3553 | 149,873.0 | +0.90% |
| Nov 18, 2024 | $17.85 | $17.42 | $0.43 | 192,552.0 | +1.42% |
| Nov 15, 2024 | $17.64 | $17.09 | $0.55 | 199,472.0 | +2.93% |
| Nov 14, 2024 | $18.60 | $16.94 | $1.66 | 396,649.0 | -8.90% |
| Nov 13, 2024 | $19.15 | $18.70 | $0.45 | 122,557.0 | -1.05% |
| Nov 12, 2024 | $19.03 | $18.72 | $0.3061 | 177,584.0 | +0.32% |
| Nov 11, 2024 | $18.90 | $18.51 | $0.39 | 191,691.0 | +1.02% |
| Nov 08, 2024 | $18.89 | $18.43 | $0.4608 | 141,149.0 | +0.32% |
| Nov 07, 2024 | $18.87 | $18.57 | $0.30 | 105,040.0 | -0.64% |
| Nov 06, 2024 | $18.82 | $18.40 | $0.42 | 241,256.0 | +1.90% |
| Nov 05, 2024 | $18.42 | $18.00 | $0.4199 | 170,090.0 | -0.22% |
| Nov 04, 2024 | $18.93 | $18.38 | $0.5499 | 300,469.0 | -1.70% |
| Nov 01, 2024 | $19.03 | $18.71 | $0.32 | 105,464.0 | +0.05% |
| Oct 31, 2024 | $19.12 | $18.71 | $0.41 | 208,729.0 | +0.05% |
| Oct 30, 2024 | $18.88 | $18.65 | $0.23 | 88,269.0 | +0.00% |
| Oct 29, 2024 | $18.81 | $18.35 | $0.46 | 141,268.0 | +1.02% |
Suburban Propane Partners Lp Stock (SPH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Suburban Propane Partners Lp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Suburban Propane Partners Lp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Suburban Propane Partners Lp Stock (SPH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $19.39 | $16.94 | $2.45 | 3,799,161.0 | +3.09% |
| Oct, 2024 | $19.12 | $17.60 | $1.52 | 2,638,480.0 | +4.63% |
| Sep, 2024 | $18.32 | $17.17 | $1.15 | 2,950,803.0 | +2.51% |
| Aug, 2024 | $18.68 | $15.20 | $3.48 | 5,006,010.0 | -4.74% |
| Jul, 2024 | $19.55 | $18.25 | $1.30 | 2,452,617.0 | -3.26% |
| Jun, 2024 | $21.55 | $18.00 | $3.55 | 3,385,513.0 | -6.59% |
| May, 2024 | $20.39 | $18.25 | $2.14 | 4,300,303.0 | +4.10% |
| Apr, 2024 | $21.44 | $18.10 | $3.34 | 3,367,607.0 | -4.41% |
| Mar, 2024 | $21.38 | $19.03 | $2.35 | 3,804,342.0 | -1.78% |
| Feb, 2024 | $21.44 | $18.36 | $3.08 | 11,934,620.0 | +4.94% |
| Jan, 2024 | $20.49 | $16.45 | $4.04 | 6,127,982.0 | +11.60% |
Suburban Propane Partners Lp Stock (SPH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.33 | $16.11 | $6.22 | 29,601,314.0 | +3.56% |
| Nov, 2023 | $17.76 | $15.67 | $2.09 | 6,169,463.0 | -2.50% |
| Oct, 2023 | $17.78 | $15.51 | $2.27 | 6,623,554.0 | +9.60% |
| Sep, 2023 | $16.45 | $14.45 | $2.00 | 6,382,524.0 | +10.54% |
| Aug, 2023 | $14.99 | $14.42 | $0.57 | 3,228,298.0 | -1.76% |
| Jul, 2023 | $15.27 | $14.57 | $0.70 | 3,631,612.0 | -0.14% |
| Jun, 2023 | $15.33 | $14.65 | $0.68 | 4,626,890.0 | -3.08% |
| May, 2023 | $15.55 | $14.44 | $1.11 | 5,266,349.0 | -2.86% |
| Apr, 2023 | $15.76 | $15.27 | $0.49 | 2,205,106.0 | +2.61% |
| Mar, 2023 | $15.70 | $14.60 | $1.10 | 4,202,882.0 | +0.59% |
| Feb, 2023 | $15.86 | $15.20 | $0.66 | 3,124,143.0 | -3.49% |
| Jan, 2023 | $16.29 | $15.11 | $1.18 | 4,872,243.0 | +3.95% |
Suburban Propane Partners Lp Stock (SPH) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $16.42 | $15.01 | $1.41 | 8,997,217.0 | -7.78% |
| Nov, 2022 | $16.79 | $15.60 | $1.19 | 3,918,661.0 | +0.67% |
| Oct, 2022 | $16.96 | $15.30 | $1.66 | 3,894,459.0 | +8.64% |
| Sep, 2022 | $17.06 | $15.03 | $2.03 | 4,526,585.0 | -6.58% |
| Aug, 2022 | $16.60 | $15.49 | $1.11 | 3,782,550.0 | -3.53% |
| Jul, 2022 | $17.00 | $14.75 | $2.25 | 3,900,813.0 | +9.44% |
| Jun, 2022 | $17.62 | $14.40 | $3.22 | 5,148,358.0 | -10.50% |
| May, 2022 | $17.75 | $16.31 | $1.44 | 5,351,583.0 | +1.49% |
| Apr, 2022 | $17.52 | $15.94 | $1.58 | 5,699,090.0 | +4.35% |
| Mar, 2022 | $16.54 | $14.59 | $1.95 | 7,393,361.0 | +7.84% |
| Feb, 2022 | $15.15 | $14.25 | $0.90 | 4,468,223.0 | +0.67% |
| Jan, 2022 | $15.61 | $14.52 | $1.09 | 6,550,481.0 | +1.23% |
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):