SPH - SUBURBAN PROPANE PARTNERS LP
20.64
0.050 0.242%
Share volume: 79,814
Last Updated: 03-04-2026
Retail/Retail – Misc.:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$20.59
0.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $20.52 | $20.52 | $20.64 | $20.64 | $20.15 | $20.15 | $20.64 | $20.64 | 79,814 | $79,814.00 |
| 03-03-2026 | $20.50 | $20.50 | $20.59 | $20.59 | $20.13 | $20.13 | $20.59 | $20.59 | 130,079 | $130,079.00 |
| 03-02-2026 | $20.49 | $20.49 | $20.70 | $20.70 | $20.21 | $20.21 | $20.58 | $20.58 | 165,212 | $165,212.00 |
| 02-27-2026 | $20.32 | $20.32 | $20.46 | $20.46 | $20.05 | $20.05 | $20.30 | $20.30 | 106,273 | $106,273.00 |
| 02-26-2026 | $20.16 | $20.16 | $20.49 | $20.49 | $20.09 | $20.09 | $20.39 | $20.39 | 113,675 | $113,675.00 |
| 02-25-2026 | $20.20 | $20.20 | $20.33 | $20.33 | $19.91 | $19.91 | $20.23 | $20.23 | 143,640 | $143,640.00 |
| 02-24-2026 | $20.40 | $20.40 | $20.50 | $20.50 | $20.16 | $20.16 | $20.22 | $20.22 | 102,766 | $102,766.00 |
| 02-23-2026 | $20.34 | $20.34 | $20.55 | $20.55 | $20.20 | $20.20 | $20.52 | $20.52 | 160,774 | $160,774.00 |
| 02-20-2026 | $20.47 | $20.47 | $20.49 | $20.49 | $20.17 | $20.17 | $20.26 | $20.26 | 133,015 | $133,015.00 |
| 02-19-2026 | $20.22 | $20.22 | $20.46 | $20.46 | $20.02 | $20.02 | $20.43 | $20.43 | 196,869 | $196,869.00 |