Suburban Propane Partners (SPH) Stock Chart & Stock Price History

$19.06
+0.11 (+0.58%)
(As of 05/17/2024 ET)

Suburban Propane Partners Stock Price Performance

5 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

SPH Stock Chart for Sunday, May, 19, 2024

Suburban Propane Partners Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$18.95$19.06
+0.58%
$19.16$18.75228,465 shs$1.22 billion
05/16/2024$18.79$18.95
+0.85%
$19.25$18.66248,640 shs$1.21 billion
05/15/2024$19.14$18.79
-1.83%
$19.15$18.60172,874 shs$1.20 billion
05/14/2024$18.39$19.14
+4.08%
$19.23$18.51305,819 shs$1.23 billion
05/13/2024$18.62$18.39
-1.24%
$18.80$18.25227,943 shs$1.18 billion
05/10/2024$19.67$18.63
-5.29%
$19.85$18.51267,334 shs$1.19 billion
05/09/2024$20.15$19.67
-2.38%
$20.39$19.31179,646 shs$1.26 billion
05/08/2024$19.86$20.15
+1.46%
$20.21$19.47244,972 shs$1.29 billion
05/07/2024$19.75$19.86
+0.56%
$19.92$19.52167,821 shs$1.27 billion
05/06/2024$19.84$19.75
-0.45%
$19.82$19.48172,615 shs$1.26 billion
05/03/2024$19.82$19.84
+0.10%
$20.07$19.63217,450 shs$1.27 billion
05/02/2024$19.87$19.82
-0.25%
$20.08$19.66157,919 shs$1.27 billion
05/01/2024$19.56$19.87
+1.58%
$20.17$19.54108,229 shs$1.27 billion
04/30/2024$20.19$19.56
-3.12%
$20.24$19.50107,236 shs$1.25 billion
04/29/2024$19.69$20.19
+2.54%
$20.24$19.68128,597 shs$1.29 billion
04/26/2024$19.85$19.69
-0.78%
$20.00$19.61153,639 shs$1.26 billion
04/25/2024$19.72$19.85
+0.63%
$20.08$19.62138,316 shs$1.27 billion
04/24/2024$19.52$19.72
+1.02%
$19.84$19.40123,408 shs$1.26 billion
04/23/2024$19.67$19.52
-0.76%
$19.63$19.35150,051 shs$1.25 billion
04/22/2024$19.42$19.67
+1.29%
$19.76$19.18250,566 shs$1.26 billion
04/19/2024$19.01$19.42
+2.16%
$19.62$19.1095,205 shs$1.24 billion
04/18/2024$19.09$19.01
-0.42%
$19.14$18.85115,044 shs$1.22 billion
04/17/2024$18.59$19.09
+2.69%
$19.31$18.39173,202 shs$1.22 billion
04/16/2024$18.70$18.59
-0.59%
$18.81$18.13220,809 shs$1.19 billion
04/15/2024$19.29$18.70
-3.06%
$19.38$18.64255,256 shs$1.20 billion
04/12/2024$19.83$19.29
-2.70%
$20.11$19.27234,957 shs$1.23 billion
04/11/2024$19.78$19.83
+0.23%
$20.00$19.56154,046 shs$1.27 billion
04/10/2024$20.32$19.78
-2.66%
$20.52$19.78167,317 shs$1.27 billion
04/09/2024$20.32$20.32$20.61$20.0989,005 shs$1.30 billion
04/08/2024$20.73$20.32
-1.98%
$20.95$20.29158,738 shs$1.30 billion
04/05/2024$21.08$20.78
-1.42%
$21.25$20.76175,233 shs$1.33 billion
04/04/2024$21.09$21.08
-0.05%
$21.44$21.05142,599 shs$1.35 billion
04/03/2024$21.05$21.09
+0.19%
$21.32$20.91114,389 shs$1.35 billion
04/02/2024$21.08$21.05
-0.14%
$21.10$20.68133,722 shs$1.35 billion
04/01/2024$20.43$21.08
+3.18%
$21.15$20.36193,245 shs$1.35 billion
03/29/2024$20.47$20.43
-0.20%
$20.84$20.19204,453 shs$1.31 billion
03/28/2024$20.22$20.47
+1.24%
$20.84$20.19204,453 shs$1.31 billion
03/27/2024$20.13$20.22
+0.45%
$20.49$20.0494,632 shs$1.29 billion
03/26/2024$20.23$20.13
-0.49%
$20.29$20.0074,722 shs$1.29 billion
03/25/2024$20.62$20.23
-1.89%
$20.83$20.05149,603 shs$1.30 billion
Your $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 Here
03/22/2024$21.06$20.65
-1.92%
$21.01$20.6578,696 shs$1.32 billion
03/21/2024$21.08$21.06
-0.12%
$21.08$20.80111,187 shs$1.35 billion
03/20/2024$20.32$21.08
+3.74%
$21.10$20.34233,887 shs$1.35 billion
03/19/2024$19.85$20.32
+2.37%
$20.47$19.76136,006 shs$1.30 billion
03/18/2024$19.41$19.85
+2.27%
$19.92$19.39112,884 shs$1.27 billion
03/15/2024$19.74$19.38
-1.82%
$19.65$19.03419,147 shs$1.24 billion
03/14/2024$20.81$19.74
-5.14%
$20.87$19.57263,475 shs$1.26 billion
03/13/2024$21.08$20.81
-1.28%
$21.25$20.81174,117 shs$1.33 billion
03/12/2024$20.96$21.08
+0.57%
$21.32$20.91204,056 shs$1.35 billion
03/11/2024$20.95$20.96
+0.05%
$21.15$20.85113,458 shs$1.34 billion
03/08/2024$21.26$20.92
-1.60%
$21.24$20.78163,526 shs$1.34 billion
03/07/2024$21.30$21.26
-0.19%
$21.37$21.10202,259 shs$1.36 billion
03/06/2024$20.93$21.30
+1.77%
$21.35$20.51316,488 shs$1.36 billion
03/05/2024$20.46$20.93
+2.30%
$21.15$20.29207,185 shs$1.34 billion
03/04/2024$20.83$20.46
-1.78%
$21.31$20.33327,759 shs$1.31 billion
03/01/2024$20.79$20.90
+0.53%
$21.30$20.72170,775 shs$1.34 billion
02/29/2024$20.47$20.79
+1.56%
$20.81$20.17273,509 shs$1.33 billion
02/28/2024$20.37$20.47
+0.52%
$20.90$20.00250,394 shs$1.31 billion
02/27/2024$20.41$20.37
-0.22%
$20.66$20.16229,650 shs$1.30 billion
02/26/2024$20.78$20.41
-1.78%
$21.44$20.41446,424 shs$1.31 billion
02/23/2024$20.69$20.78
+0.43%
$20.88$20.25134,155 shs$1.33 billion
02/22/2024$20.73$20.69
-0.19%
$20.92$20.25212,678 shs$1.32 billion
02/21/2024$20.27$20.73
+2.27%
$20.73$20.15210,671 shs$1.33 billion
02/20/2024$19.72$20.27
+2.79%
$20.28$19.66222,123 shs$1.30 billion
02/19/2024$19.72$19.72$19.98$19.59161,000 shs$1.26 billion

This page (NYSE:SPH) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners