Skip to main content
SPH logo

Suburban Propane Partners, L.P.

SPHNYSEUtilitiesUtilities - Regulated Gas

$17.73Today:- (-)1Y −6.78%

As of Oct 23, 2026 close

Market cap
$1.18B
P/E (TTM)
9.05
Forward P/E
6.70
Dividend yield
7.33%
52-week range
$16.25$20.80
Volume (live)
-
Avg. volume (3M)
184.28K

Suburban Propane Partners, L.P. (SPH) Historical Stock Prices

Analyze Suburban Propane Partners, L.P. (SPH) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Suburban Propane Partners, L.P. (SPH) Interactive Price Chart

Interactive historical price chart showing Suburban Propane Partners, L.P. stock price movements and trends across multiple time periods.

Loading chart...

SPH Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SPH historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202617.8017.9217.7117.7317.73115.88K
Oct 22, 202617.4217.7617.3417.7317.73178.79K
Oct 21, 202617.4517.4517.2717.3017.3098.29K
Oct 20, 202617.2517.4117.2117.4117.4199.93K
Oct 19, 202617.4017.4817.1117.2017.2080.02K
Oct 16, 202617.2417.5117.2117.4817.48136.86K
Oct 15, 202617.1017.2917.0017.2117.21142.85K
Oct 14, 202617.2517.2516.8817.0217.02180.41K
Oct 13, 202617.1817.3017.1617.2717.27177.75K
Oct 12, 202617.2017.2517.1017.1617.16127.94K
Oct 9, 202617.0217.1717.0217.0917.09151.92K
Oct 8, 202617.1017.1917.0717.1417.14175.29K
Oct 7, 202617.0017.0816.8916.9716.97169.35K
Oct 6, 202616.7817.1616.7517.0817.08112.61K
Oct 5, 202616.6716.8816.5916.7716.77225.52K
Oct 2, 202616.3516.6916.3516.6716.67117.11K
Oct 1, 202616.3616.4316.2516.3916.39337.70K
Sep 30, 202616.6816.7816.3816.4416.44173.62K
Sep 29, 202616.4016.6416.3116.6116.61328.47K
Sep 28, 202616.6316.8416.4416.4716.47187.31K
Sep 25, 202616.4517.2416.3916.6216.62188.23K
Sep 24, 202616.5516.6016.3416.4816.48291.03K
Sep 23, 202616.9016.9016.5616.5716.57215.48K
Sep 22, 202616.8917.0416.7816.8216.82127.92K
Sep 21, 202616.7516.9516.7016.9516.95163.55K
Sep 18, 202616.9917.0016.6716.7516.75439.13K
Sep 17, 202616.9117.1016.9116.9816.98190.07K
Sep 16, 202616.8517.1416.8517.0117.01140.74K
Sep 15, 202616.9317.0016.8816.9016.90201.30K
Sep 14, 202617.1117.2016.9116.9316.93253.26K
Sep 11, 202617.3717.4117.0717.0717.07390.85K
Sep 10, 202617.5517.5517.3217.3917.39174.32K
Sep 9, 202617.4217.5217.3617.4217.42215.52K
Sep 8, 202617.4617.5617.3517.3717.37211.91K
Sep 4, 202617.4417.5217.3617.5217.52117.03K
Sep 3, 202617.5517.6417.4517.5217.52123.72K
Sep 2, 202617.6017.8517.4617.5817.58205.23K
Sep 1, 202617.5317.6617.5317.5817.58227.46K
Aug 31, 202617.7117.7117.5517.6117.61218.43K
Aug 28, 202617.5317.7417.5317.6317.63116.65K
Aug 27, 202617.7217.7217.4617.5717.57145.02K
Aug 26, 202617.4917.7717.4917.7217.72132.11K
Aug 25, 202617.6317.7517.5017.6317.63161.46K
Aug 24, 202617.5217.7517.5217.7517.75171.58K
Aug 21, 202617.5217.7317.4317.6517.65187.36K
Aug 20, 202617.7617.7817.5717.6117.61130.15K
Aug 19, 202617.6617.8417.5517.7917.79190.10K
Aug 18, 202617.5617.8817.5217.5617.56324.59K
Aug 17, 202617.7417.7917.4117.4917.49180.68K
Aug 14, 202617.5517.8517.5517.7517.75330.26K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.