Get the Stockscreener App
19.89
1.04%
-0.21
After Hours:
19.89
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 May 01, 2026, is $19.89.
- 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 $0.00 on November 13, 2025. Since then, Suburban Propane Partners Lp's stock price has risen over to $19.89 now.
- The 52-week high stock price for SPH is $20.80, representing a 4.58% increase from the current share price, occurred on March 12, 2026.
- The 52-week low stock price for SPH is $17.30, indicating a -13.02% decrease from the current share price, occurred on August 07, 2025.
- The closing price of Suburban Propane Partners Lp (SPH) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 01, 2026 | $20.06 | $19.54 | $0.52 | 166,933.0 | -1.04% |
| Apr 30, 2026 | $20.14 | $19.44 | $0.70 | 119,036.0 | +2.55% |
| Apr 29, 2026 | $19.72 | $19.40 | $0.32 | 63,874.0 | -0.20% |
| Apr 28, 2026 | $19.65 | $19.34 | $0.31 | 88,723.0 | +1.76% |
| Apr 27, 2026 | $19.66 | $19.25 | $0.41 | 66,614.0 | +0.00% |
| Apr 24, 2026 | $19.57 | $19.24 | $0.33 | 64,506.0 | -0.87% |
| Apr 23, 2026 | $19.58 | $19.01 | $0.57 | 78,947.0 | +2.26% |
| Apr 22, 2026 | $19.25 | $18.83 | $0.42 | 139,859.0 | +0.21% |
| Apr 21, 2026 | $19.20 | $18.66 | $0.54 | 92,957.0 | +1.71% |
| Apr 20, 2026 | $19.09 | $18.67 | $0.42 | 66,565.0 | -1.01% |
| Apr 17, 2026 | $19.07 | $18.30 | $0.77 | 147,875.0 | -0.16% |
| Apr 16, 2026 | $19.46 | $18.88 | $0.58 | 149,761.0 | -1.82% |
| Apr 15, 2026 | $19.60 | $19.25 | $0.35 | 84,755.0 | -1.94% |
| Apr 14, 2026 | $19.66 | $19.26 | $0.395 | 79,005.0 | -0.10% |
| Apr 13, 2026 | $19.98 | $19.45 | $0.53 | 66,316.0 | -0.41% |
| Apr 10, 2026 | $20.09 | $19.71 | $0.3799 | 56,676.0 | -1.40% |
| Apr 09, 2026 | $20.32 | $19.95 | $0.37 | 56,454.0 | -1.04% |
| Apr 08, 2026 | $20.26 | $19.73 | $0.53 | 108,606.0 | +0.90% |
| Apr 07, 2026 | $20.10 | $19.81 | $0.29 | 78,648.0 | +1.31% |
| Apr 06, 2026 | $19.81 | $19.35 | $0.46 | 68,953.0 | +0.87% |
| Apr 02, 2026 | $20.21 | $19.56 | $0.6499 | 98,214.0 | -1.95% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $20.06 | $19.54 | $0.52 | 166,933.0 | +0.00% |
| Apr, 2026 | $20.32 | $18.30 | $2.02 | 2,108,811.0 | +1.02% |
| Mar, 2026 | $20.80 | $19.61 | $1.19 | 2,433,451.0 | -3.00% |
| Feb, 2026 | $20.55 | $19.31 | $1.24 | 3,168,983.0 | +0.64% |
| Jan, 2026 | $20.59 | $17.98 | $2.61 | 2,693,648.0 | +8.79% |
Suburban Propane Partners Lp Stock (SPH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.59 | $18.30 | $1.29 | 3,295,874.0 | -3.94% |
| Nov, 2025 | $19.64 | $17.68 | $1.96 | 2,843,540.0 | +7.24% |
| Oct, 2025 | $19.09 | $18.04 | $1.05 | 2,168,049.0 | -2.25% |
| 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% |
1.11%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):