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

Currency In USD

SPH Historical Return

If you invested $1000 in Suburban Propane Partners, L.P. (SPH) 10 years ago, it would be worth $1,227.4 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,598.73, while $1000 invested 1 year ago would be worth $991.02. This corresponds to total returns of 22.74%, 59.87%, -0.9%, respectively, with annualized returns of 2.07%, 9.83%, -0.9%.

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
August 21, 2026	17.52	17.65	17.65	17.73	17.43	187,366
August 20, 2026	17.76	17.61	17.61	17.78	17.57	130,155
August 19, 2026	17.66	17.79	17.79	17.84	17.55	190,109
August 18, 2026	17.56	17.56	17.56	17.88	17.52	326,231
August 17, 2026	17.74	17.49	17.49	17.79	17.41	180,677
August 14, 2026	17.55	17.75	17.75	17.85	17.55	330,263
August 13, 2026	17.79	17.56	17.56	17.85	17.53	272,500
August 12, 2026	17.58	17.71	17.71	17.84	17.48	157,390
August 11, 2026	17.53	17.52	17.52	17.79	17.52	0
August 10, 2026	17.66	17.51	17.51	17.98	17.42	642,992
August 07, 2026	17.6	17.71	17.71	18.06	17.41	151,505
August 06, 2026	17.49	17.74	17.74	17.79	17.1	206,957
August 05, 2026	18.15	17.86	17.86	18.16	17.6	156,560
August 04, 2026	18.45	18.23	18.23	18.45	18	171,151
August 03, 2026	18.78	18.82	18.82	18.84	18.53	286,540
July 31, 2026	18.42	18.66	18.66	18.71	18.4	213,690
July 30, 2026	18.15	18.61	18.61	18.66	18.15	169,362
July 29, 2026	18.8	18.22	18.22	18.89	18.16	198,580
July 28, 2026	18.44	18.74	18.74	18.88	18.44	103,651
July 27, 2026	18.34	18.31	18.31	18.6	18.27	160,246
July 24, 2026	18.31	18.56	18.56	18.72	18.31	90,112
July 23, 2026	18.72	18.34	18.34	18.72	18.3	125,934
July 22, 2026	18.5	18.47	18.47	18.63	18.44	155,811
July 21, 2026	18.1	18.33	18.33	18.38	18.04	156,160
July 20, 2026	18.18	18.06	18.06	18.42	18.04	226,419
July 17, 2026	18.12	18.12	18.12	18.5	18.06	81,617
July 16, 2026	18.08	18.36	18.36	18.49	18	90,998
July 15, 2026	18.43	18.1	18.1	18.57	18.07	132,417
July 14, 2026	18.59	18.34	18.34	18.63	18.33	139,523
July 13, 2026	18.05	18.48	18.48	18.56	18.05	215,216
July 10, 2026	17.88	17.83	17.83	18.01	17.76	140,742
July 09, 2026	18	17.93	17.93	18.04	17.78	128,372
July 08, 2026	17.91	18.11	18.11	18.18	17.85	131,815
July 07, 2026	17.56	17.87	17.87	18.06	17.56	108,860
July 06, 2026	17.6	17.5	17.5	17.75	17.5	144,215
July 02, 2026	17.5	17.51	17.51	17.74	17.42	145,020
July 01, 2026	17.19	17.4	17.4	17.43	17.16	91,817
June 30, 2026	17.42	17.1	17.1	17.55	17.07	84,871
June 29, 2026	17.47	17.49	17.49	17.6	17.35	96,039
June 26, 2026	17.3	17.39	17.39	17.61	17.2	164,989
June 25, 2026	16.9	17.4	17.4	17.45	16.9	120,988
June 24, 2026	17.5	16.9	16.9	17.5	16.9	263,368
June 23, 2026	17.17	17.55	17.55	17.59	17.01	158,952
June 22, 2026	16.84	16.99	16.99	17.27	16.63	205,748
June 18, 2026	17.03	16.55	16.55	17.1	16.53	2.69M
June 17, 2026	17.16	16.9	16.9	17.4	16.63	451,583
June 16, 2026	17.41	17.17	17.17	17.7	17.14	308,436
June 15, 2026	17.9	17.45	17.45	18	17.37	404,752
June 12, 2026	18.84	17.86	17.86	18.94	17.8	516,504
June 11, 2026	19.27	18.95	18.95	19.49	18.83	157,367
June 10, 2026	19.19	19.13	19.13	19.56	19.12	142,791
June 09, 2026	19	19.02	19.02	19.39	19	147,125
June 08, 2026	19.15	19.12	19.12	19.49	19.03	90,838
June 05, 2026	19.5	19.25	19.25	19.62	19.06	93,409
June 04, 2026	19.04	19.42	19.42	19.47	19.02	132,483
June 03, 2026	19.25	19.01	19.01	19.51	19.01	117,904
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