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

19.28

+0.12(+0.63%)

Updated at June 02 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 $1,315.14 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,850.29, while $1000 invested 1 year ago would be worth $1,061.09. This corresponds to total returns of 31.51%, 85.03%, 6.11%, respectively, with annualized returns of 2.78%, 13.09%, 6.11%.

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
June 02, 2026	19.22	19.28	19.28	19.48	19.11	162,761
June 01, 2026	19.25	19.16	19.16	19.49	19.05	219,654
May 29, 2026	19.5	19.4	19.4	19.6	19.31	115,846
May 28, 2026	19.61	19.56	19.56	19.85	19.5	82,560
May 27, 2026	19.9	19.64	19.64	20.1	19.64	143,431
May 26, 2026	20.17	19.96	19.96	20.29	19.9	173,097
May 22, 2026	20.12	20.29	20.29	20.37	20.02	13,889
May 21, 2026	20.28	20.18	20.18	20.49	20	95,857
May 20, 2026	20.36	20.42	20.42	20.53	20.09	95,595
May 19, 2026	20.23	20.44	20.44	20.53	19.96	139,031
May 18, 2026	19.95	20.23	20.23	20.27	19.86	94,456
May 15, 2026	20.3	20	20	20.49	20	92,489
May 14, 2026	19.62	20.17	20.17	20.2	19.55	342,368
May 13, 2026	19.7	19.62	19.62	19.87	19.36	168,795
May 12, 2026	19.67	19.88	19.88	20.07	19.31	239,839
May 11, 2026	19.75	19.61	19.61	19.82	18.86	313,307
May 08, 2026	19.3	19.66	19.66	19.68	19.17	162,016
May 07, 2026	19	19.56	19.56	19.6	18.79	169,251
May 06, 2026	19.22	19	19	19.5	19	181,719
May 05, 2026	19.65	19.4	19.4	19.84	19.4	129,863
May 04, 2026	19.93	20	20	20.37	19.81	320,610
May 01, 2026	20.04	19.89	19.89	20.06	19.54	166,933
April 30, 2026	19.44	20.1	20.1	20.14	19.44	117,774
April 29, 2026	19.58	19.6	19.6	19.72	19.4	64,020
April 28, 2026	19.34	19.64	19.64	19.65	19.34	88,723
April 27, 2026	19.3	19.3	19.3	19.66	19.25	66,614
April 24, 2026	19.57	19.3	19.3	19.57	19.24	64,506
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