Suburban Propane Partners, L.P. (SPH) NYSE

19.47

+0.43(+2.26%)

Updated at April 23 04:00PM

Currency In USD

SPH Historical Return

If you invested $1000 in Suburban Propane Partners, L.P. (SPH) 10 years ago, it would be worth $1,563.86 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,939.24, while $1000 invested 1 year ago would be worth $1,017.24. This corresponds to total returns of 56.39%, 93.92%, 1.72%, respectively, with annualized returns of 4.57%, 14.16%, 1.72%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SPH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	19.19	19.47	19.47	19.58	19.01	78,947
April 22, 2026	18.95	19.04	19.04	19.25	18.83	116,623
April 21, 2026	18.66	19	19	19.2	18.66	92,945
April 20, 2026	18.96	18.74	18.74	19.09	18.67	107,062
April 17, 2026	18.79	18.87	18.87	19.07	18.3	147,876
April 16, 2026	19.31	18.9	18.9	19.46	18.88	149,750
April 15, 2026	19.6	19.25	19.25	19.6	19.25	84,755
April 14, 2026	19.51	19.63	19.63	19.66	19.26	78,998
April 13, 2026	19.83	19.65	19.65	19.98	19.45	66,316
April 10, 2026	19.9	19.73	19.73	20.09	19.71	56,676
April 09, 2026	20.18	20.01	20.01	20.32	19.95	56,454
April 08, 2026	20	20.22	20.22	20.26	19.73	108,564
April 07, 2026	19.81	20.04	20.04	20.1	19.81	78,648
April 06, 2026	19.47	19.78	19.78	19.81	19.35	68,953
April 02, 2026	20.1	19.61	19.61	20.21	19.56	98,195
April 01, 2026	19.57	20	20	20.02	19	165,534
March 31, 2026	20.15	19.69	19.69	20.27	19.61	169,285
March 30, 2026	20.5	20.21	20.21	20.5	20.05	75,245
March 27, 2026	20.17	20.38	20.38	20.58	20.16	51,769
March 26, 2026	20.25	20.52	20.52	20.52	20.2	73,814
March 25, 2026	20.5	20.25	20.25	20.51	20.25	62,646
March 24, 2026	20.1	20.46	20.46	20.6	20.1	87,243
March 23, 2026	20.38	20.25	20.25	20.52	20.1	109,808
March 20, 2026	20.5	20.1	20.1	20.72	20.1	301,003
March 19, 2026	20.43	20.58	20.58	20.62	20.2	109,980
March 18, 2026	20.55	20.44	20.44	20.55	20.26	51,334
March 17, 2026	20.39	20.53	20.53	20.64	20.32	62,428
March 16, 2026	20.56	20.43	20.43	20.57	20.23	91,513
March 13, 2026	20.59	20.41	20.41	20.76	20.16	127,317
March 12, 2026	20.47	20.63	20.63	20.8	20.36	121,568
March 11, 2026	20.45	20.43	20.43	20.65	20.21	81,079
March 10, 2026	20.37	20.5	20.5	20.69	20.22	114,839
March 09, 2026	20.11	20.53	20.53	20.54	20	106,422
March 06, 2026	20.7	20.25	20.25	20.7	20.18	88,900
March 05, 2026	20.55	20.68	20.68	20.75	20.32	164,100
March 04, 2026	20.52	20.64	20.64	20.64	20.15	65,390
March 03, 2026	20.5	20.59	20.59	20.59	20.13	75,278
March 02, 2026	20.49	20.58	20.58	20.7	20.21	165,212
February 27, 2026	20.32	20.3	20.3	20.46	20.05	106,300
February 26, 2026	20.16	20.39	20.39	20.49	20.09	113,700
February 25, 2026	20.2	20.23	20.23	20.33	19.91	143,640
February 24, 2026	20.4	20.22	20.22	20.5	20.16	102,800
February 23, 2026	20.34	20.52	20.52	20.55	20.2	160,774
February 20, 2026	20.47	20.26	20.26	20.49	20.17	133,015
February 19, 2026	20.22	20.43	20.43	20.46	20.02	196,900
February 18, 2026	20.39	20.25	20.25	20.54	20.2	146,900
February 17, 2026	20.26	20.28	20.28	20.47	20	202,307
February 13, 2026	20.01	20.26	20.26	20.55	19.94	301,745
February 12, 2026	20	20.01	20.01	20.21	19.83	134,025
February 11, 2026	20.05	20.05	20.05	20.22	19.86	130,100
February 10, 2026	20.14	20.05	20.05	20.24	19.75	222,906
February 09, 2026	19.86	20.05	20.05	20.18	19.55	229,303
February 06, 2026	19.95	19.75	19.75	20.19	19.31	131,800
February 05, 2026	19.92	20.13	20.13	20.15	19.41	148,739
February 04, 2026	19.92	20.01	20.01	20.22	19.9	143,409
February 03, 2026	19.96	20.18	20.18	20.23	19.9	141,312
February 02, 2026	20.09	20.2	19.87	20.5	20.02	281,216
January 30, 2026	20.28	20.17	19.85	20.39	19.8	173,900
January 29, 2026	20.28	20.41	20.08	20.59	20.2	171,518
January 28, 2026	20.22	20.12	19.8	20.43	20.03	122,831