Get the Stockscreener App
18.68
0.86%
0.16
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 August 22, 2025, is $18.68.
- 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 107.56% to $18.68 now.
- The 52-week high stock price for SPH is $22.24, representing a 19.06% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for SPH is $16.92, indicating a -9.42% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $18.70 | $18.44 | $0.26 | 98,163.0 | +0.86% |
| Aug 21, 2025 | $18.61 | $18.35 | $0.26 | 67,853.0 | +0.33% |
| Aug 20, 2025 | $18.49 | $18.23 | $0.26 | 69,583.0 | +0.71% |
| Aug 19, 2025 | $18.45 | $18.10 | $0.345 | 96,298.0 | -0.27% |
| Aug 18, 2025 | $18.42 | $18.10 | $0.32 | 96,749.0 | -0.27% |
| Aug 15, 2025 | $18.69 | $18.37 | $0.32 | 91,124.0 | -0.86% |
| Aug 14, 2025 | $18.72 | $18.26 | $0.46 | 123,698.0 | -0.64% |
| Aug 13, 2025 | $18.75 | $18.18 | $0.57 | 178,427.0 | +1.74% |
| Aug 12, 2025 | $18.40 | $17.76 | $0.64 | 281,939.0 | +2.45% |
| Aug 11, 2025 | $17.97 | $17.66 | $0.31 | 233,063.0 | +0.50% |
| Aug 08, 2025 | $18.36 | $17.50 | $0.865 | 251,352.0 | +2.23% |
| Aug 07, 2025 | $18.05 | $17.30 | $0.75 | 205,225.0 | -2.51% |
| Aug 06, 2025 | $18.50 | $17.86 | $0.64 | 168,792.0 | -2.13% |
| Aug 05, 2025 | $18.74 | $18.22 | $0.52 | 167,883.0 | -3.63% |
| Aug 04, 2025 | $19.25 | $18.82 | $0.435 | 356,895.0 | +0.74% |
| Aug 01, 2025 | $19.09 | $18.57 | $0.515 | 213,334.0 | +0.16% |
| Jul 31, 2025 | $19.00 | $18.68 | $0.325 | 101,844.0 | +0.53% |
| Jul 30, 2025 | $18.80 | $18.55 | $0.25 | 86,474.0 | +0.11% |
| Jul 29, 2025 | $18.77 | $18.47 | $0.2999 | 137,280.0 | +1.19% |
| Jul 28, 2025 | $18.64 | $18.41 | $0.23 | 70,560.0 | -0.48% |
| Jul 25, 2025 | $18.63 | $18.33 | $0.30 | 88,055.0 | +0.54% |
| Jul 24, 2025 | $18.58 | $18.37 | $0.21 | 100,493.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $19.25 | $17.30 | $1.95 | 2,798,541.0 | -0.80% |
| 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% |
2.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):