Suburban Propane Partners (SPH) Stock Chart & Stock Price History → The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad) Free SPH Stock Alerts $19.06 +0.11 (+0.58%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Suburban Propane Partners Stock Price Performance5 Day Performance-0.42%1 Month Performance-1.85%3 Month Performance-3.35%6 Month Performance+10.30%Year-To-Date Performance+7.32%1 Year Performance+27.58% Receive SPH Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Suburban Propane Partners and its competitors with MarketBeat's FREE daily newsletter Email Address Ad DTIDon’t expose yourself to stocks during the weekThe S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal.Click here and I’ll give you all the details. SPH Stock Chart for Sunday, May, 19, 2024 SPH Chart by TradingView Suburban Propane Partners Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$18.95$19.06+0.58%$19.16$18.75228,465 shs$1.22 billion05/16/2024$18.79$18.95+0.85%$19.25$18.66248,640 shs$1.21 billion05/15/2024$19.14$18.79-1.83%$19.15$18.60172,874 shs$1.20 billion05/14/2024$18.39$19.14+4.08%$19.23$18.51305,819 shs$1.23 billion05/13/2024$18.62$18.39-1.24%$18.80$18.25227,943 shs$1.18 billion05/10/2024$19.67$18.63-5.29%$19.85$18.51267,334 shs$1.19 billion Get the Latest News and Ratings for SPH and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Suburban Propane Partners and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$20.15$19.67-2.38%$20.39$19.31179,646 shs$1.26 billion05/08/2024$19.86$20.15+1.46%$20.21$19.47244,972 shs$1.29 billion05/07/2024$19.75$19.86+0.56%$19.92$19.52167,821 shs$1.27 billion05/06/2024$19.84$19.75-0.45%$19.82$19.48172,615 shs$1.26 billion05/03/2024$19.82$19.84+0.10%$20.07$19.63217,450 shs$1.27 billion05/02/2024$19.87$19.82-0.25%$20.08$19.66157,919 shs$1.27 billion05/01/2024$19.56$19.87+1.58%$20.17$19.54108,229 shs$1.27 billion04/30/2024$20.19$19.56-3.12%$20.24$19.50107,236 shs$1.25 billion04/29/2024$19.69$20.19+2.54%$20.24$19.68128,597 shs$1.29 billion04/26/2024$19.85$19.69-0.78%$20.00$19.61153,639 shs$1.26 billion04/25/2024$19.72$19.85+0.63%$20.08$19.62138,316 shs$1.27 billion04/24/2024$19.52$19.72+1.02%$19.84$19.40123,408 shs$1.26 billion04/23/2024$19.67$19.52-0.76%$19.63$19.35150,051 shs$1.25 billion04/22/2024$19.42$19.67+1.29%$19.76$19.18250,566 shs$1.26 billion04/19/2024$19.01$19.42+2.16%$19.62$19.1095,205 shs$1.24 billion04/18/2024$19.09$19.01-0.42%$19.14$18.85115,044 shs$1.22 billion04/17/2024$18.59$19.09+2.69%$19.31$18.39173,202 shs$1.22 billion04/16/2024$18.70$18.59-0.59%$18.81$18.13220,809 shs$1.19 billion04/15/2024$19.29$18.70-3.06%$19.38$18.64255,256 shs$1.20 billion04/12/2024$19.83$19.29-2.70%$20.11$19.27234,957 shs$1.23 billion04/11/2024$19.78$19.83+0.23%$20.00$19.56154,046 shs$1.27 billion04/10/2024$20.32$19.78-2.66%$20.52$19.78167,317 shs$1.27 billion04/09/2024$20.32$20.32$20.61$20.0989,005 shs$1.30 billion04/08/2024$20.73$20.32-1.98%$20.95$20.29158,738 shs$1.30 billion04/05/2024$21.08$20.78-1.42%$21.25$20.76175,233 shs$1.33 billion04/04/2024$21.09$21.08-0.05%$21.44$21.05142,599 shs$1.35 billion04/03/2024$21.05$21.09+0.19%$21.32$20.91114,389 shs$1.35 billion04/02/2024$21.08$21.05-0.14%$21.10$20.68133,722 shs$1.35 billion04/01/2024$20.43$21.08+3.18%$21.15$20.36193,245 shs$1.35 billion03/29/2024$20.47$20.43-0.20%$20.84$20.19204,453 shs$1.31 billion03/28/2024$20.22$20.47+1.24%$20.84$20.19204,453 shs$1.31 billion03/27/2024$20.13$20.22+0.45%$20.49$20.0494,632 shs$1.29 billion03/26/2024$20.23$20.13-0.49%$20.29$20.0074,722 shs$1.29 billion03/25/2024$20.62$20.23-1.89%$20.83$20.05149,603 shs$1.30 billionYour $200 account credit is about to expire (Ad)Update to MarketBeat All Access and Save $200 on Your Annual Subscription.Start Your Risk-Free Trial Here03/22/2024$21.06$20.65-1.92%$21.01$20.6578,696 shs$1.32 billion03/21/2024$21.08$21.06-0.12%$21.08$20.80111,187 shs$1.35 billion03/20/2024$20.32$21.08+3.74%$21.10$20.34233,887 shs$1.35 billion03/19/2024$19.85$20.32+2.37%$20.47$19.76136,006 shs$1.30 billion03/18/2024$19.41$19.85+2.27%$19.92$19.39112,884 shs$1.27 billion03/15/2024$19.74$19.38-1.82%$19.65$19.03419,147 shs$1.24 billion03/14/2024$20.81$19.74-5.14%$20.87$19.57263,475 shs$1.26 billion03/13/2024$21.08$20.81-1.28%$21.25$20.81174,117 shs$1.33 billion03/12/2024$20.96$21.08+0.57%$21.32$20.91204,056 shs$1.35 billion03/11/2024$20.95$20.96+0.05%$21.15$20.85113,458 shs$1.34 billion03/08/2024$21.26$20.92-1.60%$21.24$20.78163,526 shs$1.34 billion03/07/2024$21.30$21.26-0.19%$21.37$21.10202,259 shs$1.36 billion03/06/2024$20.93$21.30+1.77%$21.35$20.51316,488 shs$1.36 billion03/05/2024$20.46$20.93+2.30%$21.15$20.29207,185 shs$1.34 billion03/04/2024$20.83$20.46-1.78%$21.31$20.33327,759 shs$1.31 billion03/01/2024$20.79$20.90+0.53%$21.30$20.72170,775 shs$1.34 billion02/29/2024$20.47$20.79+1.56%$20.81$20.17273,509 shs$1.33 billion02/28/2024$20.37$20.47+0.52%$20.90$20.00250,394 shs$1.31 billion02/27/2024$20.41$20.37-0.22%$20.66$20.16229,650 shs$1.30 billion02/26/2024$20.78$20.41-1.78%$21.44$20.41446,424 shs$1.31 billion02/23/2024$20.69$20.78+0.43%$20.88$20.25134,155 shs$1.33 billion02/22/2024$20.73$20.69-0.19%$20.92$20.25212,678 shs$1.32 billion02/21/2024$20.27$20.73+2.27%$20.73$20.15210,671 shs$1.33 billion02/20/2024$19.72$20.27+2.79%$20.28$19.66222,123 shs$1.30 billion02/19/2024$19.72$19.72$19.98$19.59161,000 shs$1.26 billion Related Companies: Dorchester Minerals Stock Chart Calumet Specialty Products Partners Stock Chart ProFrac Stock Chart Natural Resource Partners Stock Chart Ameresco Stock Chart Canadian Solar Stock Chart JinkoSolar Stock Chart RPC Stock Chart World Kinect Stock Chart Precision Drilling Stock Chart Receive SPH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Suburban Propane Partners and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:SPH) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingShocking $16T Elon Musk Crypto LeakCrypto 101 MediaUrgent Nvidia WarningAltimetryDems have chosen Biden replacement?Paradigm PressMost important medical advance in 100 yearsThe Oxford ClubNext President (Not Trump. Not Biden.)The Freeport SocietyCrypto Pioneer Says: “The last crypto bull market has begun.”InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Suburban Propane Partners, L.P. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.