SPH - SUBURBAN PROPANE PARTNERS LP
19.69
-0.520 -2.641%
Share volume: 169,285
Last Updated: 03-31-2026
Retail/Retail – Misc.:
0.18%
PREVIOUS CLOSE
CHG
CHG%
$20.21
-0.52
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $20.15 | $20.15 | $20.27 | $20.27 | $19.61 | $19.61 | $19.69 | $19.69 | 169,285 | $169,285.00 |
| 03-30-2026 | $20.50 | $20.50 | $20.50 | $20.50 | $20.05 | $20.05 | $20.21 | $20.21 | 75,260 | $75,260.00 |
| 03-27-2026 | $20.17 | $20.17 | $20.58 | $20.58 | $20.16 | $20.16 | $20.38 | $20.38 | 59,991 | $59,991.00 |
| 03-26-2026 | $20.25 | $20.25 | $20.52 | $20.52 | $20.20 | $20.20 | $20.52 | $20.52 | 74,368 | $74,368.00 |
| 03-25-2026 | $20.50 | $20.50 | $20.51 | $20.51 | $20.25 | $20.25 | $20.25 | $20.25 | 62,646 | $62,646.00 |
| 03-24-2026 | $20.10 | $20.10 | $20.60 | $20.60 | $20.10 | $20.10 | $20.46 | $20.46 | 87,255 | $87,255.00 |
| 03-23-2026 | $20.38 | $20.38 | $20.52 | $20.52 | $20.10 | $20.10 | $20.25 | $20.25 | 109,818 | $109,818.00 |
| 03-20-2026 | $20.50 | $20.50 | $20.72 | $20.72 | $20.10 | $20.10 | $20.10 | $20.10 | 301,273 | $301,273.00 |
| 03-19-2026 | $20.43 | $20.43 | $20.62 | $20.62 | $20.20 | $20.20 | $20.58 | $20.58 | 109,981 | $109,981.00 |
| 03-18-2026 | $20.55 | $20.55 | $20.55 | $20.55 | $20.26 | $20.26 | $20.44 | $20.44 | 51,344 | $51,344.00 |