18.86
price up icon0.16%   0.03
after-market After Hours: 19.30 0.44 +2.33%
loading

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 01, 2025, is $18.86.
  • 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 109.56% to $18.86 now.
  • The 52-week high stock price for SPH is $22.24, representing a 17.92% increase from the current share price, occurred on February 19, 2025.
  • The 52-week low stock price for SPH is $15.20, indicating a -19.41% 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 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:
Date High Low High - Low Volume % Change
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%
Jul 23, 2025 $18.53 $18.42 $0.11 34,504.0 +0.22%
Jul 22, 2025 $18.69 $18.25 $0.4372 89,281.0 +1.10%
Jul 21, 2025 $18.52 $18.20 $0.3248 88,461.0 -0.76%
Jul 18, 2025 $18.54 $18.33 $0.2099 89,768.0 +0.38%
Jul 17, 2025 $18.70 $18.27 $0.4305 79,828.0 -1.03%
Jul 16, 2025 $18.70 $18.46 $0.24 81,886.0 -0.54%
Jul 15, 2025 $18.69 $18.50 $0.19 63,852.0 +0.43%
Jul 14, 2025 $18.70 $18.45 $0.25 84,672.0 +0.43%
Jul 11, 2025 $18.64 $18.42 $0.22 81,152.0 -0.49%
Jul 10, 2025 $18.71 $18.25 $0.4611 113,479.0 +1.81%
Jul 09, 2025 $18.29 $18.05 $0.24 96,508.0 -0.16%
Jul 08, 2025 $18.34 $18.11 $0.22 64,405.0 +0.00%
Jul 07, 2025 $18.46 $18.17 $0.2959 103,074.0 -0.71%
Jul 03, 2025 $18.45 $18.01 $0.44 92,792.0 +0.49%

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 $19.09 $18.57 $0.515 213,334.0 +0.00%
Jul, 2025 $19.09 $17.86 $1.23 2,260,016.0 +1.78%
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%
utilities_regulated_gas CPK
$119.50
price down icon 0.32%
utilities_regulated_gas BKH
$57.82
price up icon 0.07%
utilities_regulated_gas OGS
$72.51
price down icon 0.26%
utilities_regulated_gas SR
$74.23
price down icon 0.32%
$38.43
price down icon 1.56%
utilities_regulated_gas NJR
$45.76
price down icon 0.33%
Cap:     |  Volume (24h):