SPH - SUBURBAN PROPANE PARTNERS LP
18.87
-0.030 -0.159%
Share volume: 147,878
Last Updated: 04-17-2026
Retail/Retail – Misc.:
0.24%
PREVIOUS CLOSE
CHG
CHG%
$18.90
-0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $18.79 | $18.79 | $19.07 | $19.07 | $18.30 | $18.30 | $18.87 | $18.87 | 147,878 | $147,878.00 |
| 04-16-2026 | $19.31 | $19.31 | $19.46 | $19.46 | $18.88 | $18.88 | $18.90 | $18.90 | 149,967 | $149,967.00 |
| 04-15-2026 | $19.60 | $19.60 | $19.60 | $19.60 | $19.25 | $19.25 | $19.25 | $19.25 | 84,761 | $84,761.00 |
| 04-14-2026 | $19.51 | $19.51 | $19.66 | $19.66 | $19.26 | $19.26 | $19.63 | $19.63 | 79,007 | $79,007.00 |
| 04-13-2026 | $19.83 | $19.83 | $19.98 | $19.98 | $19.45 | $19.45 | $19.65 | $19.65 | 66,316 | $66,316.00 |
| 04-10-2026 | $19.90 | $19.90 | $20.09 | $20.09 | $19.71 | $19.71 | $19.73 | $19.73 | 56,676 | $56,676.00 |
| 04-09-2026 | $20.18 | $20.18 | $20.32 | $20.32 | $19.95 | $19.95 | $20.01 | $20.01 | 56,455 | $56,455.00 |
| 04-08-2026 | $20.00 | $20.00 | $20.26 | $20.26 | $19.73 | $19.73 | $20.22 | $20.22 | 108,706 | $108,706.00 |
| 04-07-2026 | $19.81 | $19.81 | $20.10 | $20.10 | $19.81 | $19.81 | $20.04 | $20.04 | 78,648 | $78,648.00 |
| 04-06-2026 | $19.47 | $19.47 | $19.81 | $19.81 | $19.35 | $19.35 | $19.78 | $19.78 | 68,953 | $68,953.00 |