Suburban Propane Partners LP (SPH) Historical Stock Data
19.41 ↑0.15 (0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPH is down -0.26% a day on average. There have been 16 days where Suburban Propane Partners LP closed green and 14 days where SPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 19.17 | 19.41 | ↑$0.24 (1.25%) | 19.08 | 19.62 | 125.36K |
| 2025-05-14 | 19.40 | 19.26 | ↓$0.14 (-0.72%) | 19.05 | 19.47 | 114.18K |
| 2025-05-13 | 19.31 | 19.46 | ↑$0.15 (0.78%) | 19.09 | 19.75 | 174.80K |
| 2025-05-12 | 19.06 | 19.17 | ↑$0.11 (0.58%) | 18.80 | 19.38 | 217.03K |
| 2025-05-09 | 19.13 | 18.91 | ↓$0.22 (-1.15%) | 18.71 | 19.14 | 146.83K |
| 2025-05-08 | 20.41 | 18.87 | ↓$1.54 (-7.55%) | 18.62 | 20.41 | 512.55K |
| 2025-05-07 | 20.01 | 20.06 | ↑$0.05 (0.25%) | 19.94 | 20.25 | 150.36K |
| 2025-05-06 | 20.15 | 20.00 | ↓$0.15 (-0.74%) | 19.67 | 20.20 | 114.23K |
| 2025-05-05 | 20.70 | 20.32 | ↓$0.38 (-1.84%) | 20.25 | 20.70 | 176.15K |
| 2025-05-02 | 20.26 | 20.49 | ↑$0.23 (1.14%) | 20.13 | 20.64 | 93.39K |
| 2025-05-01 | 20.09 | 20.04 | ↓$0.05 (-0.25%) | 20.02 | 20.47 | 94.11K |
| 2025-04-30 | 20.19 | 19.97 | ↓$0.22 (-1.09%) | 19.89 | 20.30 | 105.33K |
| 2025-04-29 | 20.11 | 20.27 | ↑$0.16 (0.80%) | 20.11 | 20.39 | 82.15K |
| 2025-04-28 | 20.15 | 20.22 | ↑$0.07 (0.35%) | 19.90 | 20.38 | 91.97K |
| 2025-04-25 | 20.45 | 20.30 | ↓$0.15 (-0.73%) | 20.15 | 20.67 | 71.94K |
| 2025-04-24 | 20.54 | 20.69 | ↑$0.15 (0.73%) | 20.42 | 20.70 | 42.82K |
| 2025-04-23 | 20.51 | 20.47 | ↓$0.04 (-0.20%) | 20.10 | 20.74 | 94.46K |
| 2025-04-22 | 20.34 | 20.49 | ↑$0.15 (0.74%) | 20.23 | 20.70 | 79.83K |
| 2025-04-21 | 20.36 | 20.10 | ↓$0.26 (-1.28%) | 19.73 | 20.71 | 73.13K |
| 2025-04-17 | 20.98 | 20.72 | ↓$0.26 (-1.24%) | 20.59 | 21.21 | 119.45K |
| 2025-04-16 | 20.35 | 20.79 | ↑$0.44 (2.16%) | 20.00 | 20.93 | 126.53K |
| 2025-04-15 | 20.26 | 20.37 | ↑$0.11 (0.54%) | 20.26 | 20.80 | 154.71K |
| 2025-04-14 | 20.00 | 20.45 | ↑$0.45 (2.25%) | 19.88 | 20.68 | 141.25K |
| 2025-04-11 | 19.54 | 19.84 | ↑$0.30 (1.54%) | 18.95 | 19.91 | 112.78K |
| 2025-04-10 | 20.14 | 19.43 | ↓$0.71 (-3.53%) | 18.95 | 20.14 | 176.83K |
| 2025-04-09 | 18.78 | 19.88 | ↑$1.10 (5.86%) | 18.65 | 20.40 | 197.71K |
| 2025-04-08 | 20.00 | 19.20 | ↓$0.80 (-4.00%) | 19.00 | 20.13 | 166.10K |
| 2025-04-07 | 19.12 | 19.43 | ↑$0.31 (1.62%) | 17.84 | 19.67 | 325.62K |
| 2025-04-04 | 21.05 | 19.91 | ↓$1.14 (-5.42%) | 19.66 | 21.09 | 320.45K |
| 2025-04-03 | 21.10 | 21.39 | ↑$0.29 (1.37%) | 20.91 | 21.56 | 166.11K |
Create an account or log in to view more rows.
$SPH i like the stock
$SPH fuck all u greedy bulls
$SPH it's just a matter of time and patience...
$SPH take what we can get
$SPH Another boring day I believe
$SPH HODL!!!
$SPH strong move here
$SPH I need a smoke after this trade
$SPH what’s next bulls
$SPH It’s that TIME!! To Double down!