Suburban Propane Partners LP (SPH) Historical Stock Data
18.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPH is up 0.31% a day on average. There have been 21 days where Suburban Propane Partners LP closed green and 9 days where SPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 18.37 | 18.66 | ↑$0.29 (1.58%) | 18.37 | 18.78 | 174.23K |
| 2025-12-22 | 18.51 | 18.68 | ↑$0.17 (0.92%) | 18.43 | 18.75 | 141.86K |
| 2025-12-19 | 18.34 | 18.54 | ↑$0.20 (1.09%) | 18.34 | 18.67 | 713.36K |
| 2025-12-18 | 18.69 | 18.77 | ↑$0.08 (0.43%) | 18.51 | 18.82 | 109.60K |
| 2025-12-17 | 18.73 | 18.59 | ↓$0.14 (-0.75%) | 18.40 | 18.77 | 98.60K |
| 2025-12-16 | 18.90 | 18.74 | ↓$0.16 (-0.85%) | 18.64 | 18.94 | 133.23K |
| 2025-12-15 | 19.09 | 18.95 | ↓$0.14 (-0.73%) | 18.76 | 19.09 | 99.82K |
| 2025-12-12 | 18.94 | 18.81 | ↓$0.13 (-0.69%) | 18.76 | 19.09 | 96.43K |
| 2025-12-11 | 18.96 | 19.02 | ↑$0.06 (0.32%) | 18.96 | 19.23 | 125.14K |
| 2025-12-10 | 19.01 | 19.02 | ↑$0.01 (0.05%) | 18.90 | 19.24 | 136.25K |
| 2025-12-09 | 19.13 | 19.07 | ↓$0.06 (-0.31%) | 19.07 | 19.34 | 83.80K |
| 2025-12-08 | 19.39 | 19.24 | ↓$0.15 (-0.77%) | 19.12 | 19.46 | 94.05K |
| 2025-12-05 | 19.11 | 19.30 | ↑$0.19 (0.99%) | 19.10 | 19.48 | 93.24K |
| 2025-12-04 | 19.02 | 19.24 | ↑$0.22 (1.16%) | 19.02 | 19.45 | 94.05K |
| 2025-12-03 | 18.96 | 19.17 | ↑$0.21 (1.11%) | 18.96 | 19.32 | 146.85K |
| 2025-12-02 | 19.31 | 19.01 | ↓$0.30 (-1.55%) | 18.92 | 19.42 | 162.23K |
| 2025-12-01 | 19.37 | 19.50 | ↑$0.13 (0.67%) | 19.30 | 19.58 | 103.15K |
| 2025-11-28 | 19.30 | 19.55 | ↑$0.25 (1.30%) | 19.25 | 19.64 | 59.06K |
| 2025-11-26 | 19.16 | 19.31 | ↑$0.15 (0.78%) | 19.12 | 19.39 | 83.16K |
| 2025-11-25 | 19.11 | 19.24 | ↑$0.13 (0.68%) | 18.96 | 19.25 | 81.90K |
| 2025-11-24 | 18.69 | 18.98 | ↑$0.29 (1.55%) | 18.62 | 19.09 | 85.41K |
| 2025-11-21 | 18.57 | 18.81 | ↑$0.24 (1.29%) | 18.56 | 18.99 | 108.15K |
| 2025-11-20 | 18.60 | 18.69 | ↑$0.09 (0.48%) | 18.51 | 18.92 | 109.98K |
| 2025-11-19 | 18.52 | 18.55 | ↑$0.03 (0.16%) | 18.49 | 18.75 | 93.73K |
| 2025-11-18 | 18.69 | 18.63 | ↓$0.06 (-0.32%) | 18.52 | 18.86 | 82.65K |
| 2025-11-17 | 19.43 | 18.79 | ↓$0.64 (-3.29%) | 18.75 | 19.43 | 90.05K |
| 2025-11-14 | 18.99 | 19.44 | ↑$0.45 (2.37%) | 18.97 | 19.44 | 104.68K |
| 2025-11-13 | 18.94 | 19.04 | ↑$0.10 (0.53%) | 18.60 | 19.05 | 140.73K |
| 2025-11-12 | 18.64 | 18.73 | ↑$0.09 (0.48%) | 18.62 | 19.00 | 163.35K |
| 2025-11-11 | 18.60 | 18.73 | ↑$0.13 (0.70%) | 18.45 | 18.83 | 131.77K |
Create an account or log in to view more rows.
$SPH we had no volume for days before the last big rip
$SPH never selling
$SPH buying this dip
$SPH bear trap
$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!!!