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

20.41

-0.22(-1.07%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	0	20.49	20.17	133,015
February 19, 2026	20.22	20.43	0	20.46	20.02	196,900
February 18, 2026	20.39	20.25	0	20.54	20.2	146,900
February 17, 2026	20.26	20.28	0	20.47	20	202,307
February 13, 2026	20.01	20.26	0	20.55	19.94	301,745
February 12, 2026	20	20.01	0	20.21	19.83	134,025
February 11, 2026	20.05	20.05	0	20.22	19.86	130,100
February 10, 2026	20.14	20.05	0	20.24	19.75	222,906
February 09, 2026	19.86	20.05	0	20.18	19.55	229,303
February 06, 2026	19.95	19.75	0	20.19	19.31	131,800
February 05, 2026	19.92	20.13	0	20.15	19.41	148,739
February 04, 2026	19.92	20.01	0	20.22	19.9	143,409
February 03, 2026	19.96	20.18	0	20.23	19.9	141,312
February 02, 2026	20.09	20.2	0	20.5	20.02	281,216
January 30, 2026	20.28	20.17	0	20.39	19.8	173,900
January 29, 2026	20.28	20.41	0	20.59	20.2	171,518
January 28, 2026	20.22	20.12	0	20.43	20.03	122,831
January 27, 2026	19.93	20.22	0	20.39	19.92	128,106
January 26, 2026	19.55	20.02	0	20.07	19.45	144,573
January 23, 2026	19.64	19.44	0	19.77	19.44	122,936
January 22, 2026	19.7	19.44	0	19.77	19.42	172,000
January 21, 2026	19.41	19.64	0	19.7	19.31	125,730
January 20, 2026	19.08	19.36	0	19.43	19.06	149,000
January 16, 2026	19.1	19.19	0	19.2	18.9	101,600
January 15, 2026	19.08	19.15	0	19.15	18.91	85,409
January 14, 2026	18.89	19.1	0	19.21	18.89	88,135
January 13, 2026	18.54	18.89	0	18.9	18.47	130,129
January 12, 2026	18.43	18.56	0	18.65	18.41	132,700
January 09, 2026	18.38	18.56	0	18.6	18.38	91,400
January 08, 2026	18.03	18.38	0	18.44	18.03	96,205
January 07, 2026	18.06	18.01	0	18.53	17.98	226,000
January 06, 2026	18.72	18.26	0	18.77	18.25	233,500
January 05, 2026	18.69	18.77	0	18.81	18.39	103,948
January 02, 2026	18.5	18.69	0	18.69	18.32	96,000
December 31, 2025	18.81	18.54	0	18.9	18.51	122,900
December 30, 2025	18.62	18.78	0	18.79	18.6	130,052
December 29, 2025	18.78	18.65	0	18.9	18.54	128,105
December 26, 2025	18.8	18.81	0	18.88	18.61	119,000
December 24, 2025	18.73	18.71	0	18.87	18.62	41,100
December 23, 2025	18.37	18.66	0	18.78	18.37	174,228
December 22, 2025	18.51	18.68	0	18.76	18.43	189,722
December 19, 2025	18.34	18.54	0	18.67	18.3	713,400
December 18, 2025	18.69	18.77	0	18.82	18.51	114,600
December 17, 2025	18.73	18.59	0	18.81	18.4	121,237
December 16, 2025	18.9	18.74	0	18.94	18.63	198,186