Get the Stockscreener App
18.09
1.20%
-0.22
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 October 10, 2025, is $18.09.
- 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 101.00% to $18.09 now.
- The 52-week high stock price for SPH is $22.24, representing a 22.94% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for SPH is $16.92, indicating a -6.47% decrease from the current share price, occurred on December 30, 2024.
- The closing price of Suburban Propane Partners Lp (SPH) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $18.46 | $18.04 | $0.42 | 107,906.0 | -1.20% |
| Oct 09, 2025 | $18.74 | $18.30 | $0.44 | 92,253.0 | -1.72% |
| Oct 08, 2025 | $18.74 | $18.54 | $0.20 | 73,975.0 | -0.59% |
| Oct 07, 2025 | $18.75 | $18.31 | $0.4405 | 95,088.0 | +1.85% |
| Oct 06, 2025 | $18.61 | $18.40 | $0.2084 | 97,759.0 | -0.65% |
| Oct 03, 2025 | $18.70 | $18.51 | $0.19 | 73,275.0 | -0.43% |
| Oct 02, 2025 | $18.62 | $18.42 | $0.20 | 83,642.0 | +0.98% |
| Oct 01, 2025 | $18.63 | $18.42 | $0.21 | 47,817.0 | -1.23% |
| Sep 30, 2025 | $18.65 | $18.37 | $0.28 | 145,706.0 | +0.32% |
| Sep 29, 2025 | $18.59 | $18.40 | $0.19 | 70,979.0 | +0.16% |
| Sep 26, 2025 | $18.75 | $18.53 | $0.22 | 75,754.0 | -0.59% |
| Sep 25, 2025 | $18.69 | $18.51 | $0.18 | 69,055.0 | +0.16% |
| Sep 24, 2025 | $18.65 | $18.38 | $0.27 | 61,181.0 | +0.70% |
| Sep 23, 2025 | $18.51 | $18.12 | $0.39 | 92,902.0 | +1.87% |
| Sep 22, 2025 | $18.43 | $18.12 | $0.31 | 143,605.0 | -0.27% |
| Sep 19, 2025 | $18.75 | $18.22 | $0.53 | 255,717.0 | -3.14% |
| Sep 18, 2025 | $18.86 | $18.64 | $0.22 | 92,668.0 | +0.16% |
| Sep 17, 2025 | $18.80 | $18.31 | $0.49 | 134,629.0 | +1.57% |
| Sep 16, 2025 | $18.73 | $18.44 | $0.29 | 98,819.0 | -1.07% |
| Sep 15, 2025 | $18.73 | $18.40 | $0.33 | 221,374.0 | +1.19% |
| Sep 12, 2025 | $18.64 | $18.38 | $0.265 | 111,311.0 | -0.86% |
| Sep 11, 2025 | $18.63 | $18.34 | $0.29 | 105,778.0 | +1.42% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $18.75 | $18.04 | $0.71 | 779,621.0 | -3.00% |
| Sep, 2025 | $18.86 | $18.10 | $0.76 | 2,411,818.0 | -0.37% |
| Aug, 2025 | $19.25 | $17.30 | $1.95 | 3,113,676.0 | -0.58% |
| Jul, 2025 | $19.00 | $17.86 | $1.14 | 2,046,682.0 | +1.62% |
| Jun, 2025 | $19.40 | $17.63 | $1.77 | 4,292,118.0 | -1.65% |
| May, 2025 | $20.70 | $18.62 | $2.08 | 3,067,963.0 | -5.66% |
| Apr, 2025 | $21.72 | $17.84 | $3.88 | 2,796,393.0 | -4.95% |
| Mar, 2025 | $21.45 | $19.67 | $1.78 | 4,769,546.0 | +1.20% |
| Feb, 2025 | $22.24 | $19.90 | $2.34 | 5,482,502.0 | -1.75% |
| Jan, 2025 | $21.49 | $17.19 | $4.30 | 5,397,421.0 | +22.85% |
Suburban Propane Partners Lp Stock (SPH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.74 | $16.92 | $2.82 | 3,713,680.0 | -14.36% |
| Nov, 2024 | $19.85 | $16.94 | $2.91 | 3,731,544.0 | +5.75% |
| 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% |
0.16%
1.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):