SPH
Suburban Propane (SPH)
NYSE
$16.67-$0.005 (-0.03%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $1.1B
    Market Cap
  • -3.66%
    1-Year Change
  • Utilities - Regulated Gas
    Industry
  • 1 Month
    -5.18%
    Low Price$16.39
    High Price$17.52
  • 3 Months
    -3.12%
    Low Price$16.39
    High Price$18.50
  • 1 Year
    -3.66%
    Low Price$16.39
    High Price$19.99
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
16.35
16.69
16.35
16.67
+1.71%
117,115
10/01/2026
16.36
16.43
16.25
16.39
-0.30%
337,706
09/30/2026
16.68
16.78
16.38
16.44
-1.02%
173,683
09/29/2026
16.40
16.64
16.31
16.61
+0.85%
328,899
09/28/2026
16.63
16.84
16.44
16.47
-0.90%
187,470
09/25/2026
16.45
17.24
16.39
16.62
+0.85%
188,308
09/24/2026
16.55
16.60
16.34
16.48
-0.54%
291,032
09/23/2026
16.90
16.90
16.56
16.57
-1.49%
216,522
09/22/2026
16.89
17.04
16.78
16.82
-0.77%
127,994
09/21/2026
16.75
16.95
16.70
16.95
+1.19%
163,551
09/18/2026
16.99
17.00
16.67
16.75
-1.35%
439,213
09/17/2026
16.91
17.10
16.91
16.98
-0.18%
190,121
09/16/2026
16.85
17.14
16.85
17.01
+0.65%
140,791
09/15/2026
16.93
17.00
16.88
16.90
-0.18%
201,338
09/14/2026
17.11
17.20
16.91
16.93
-0.82%
255,553
09/11/2026
17.37
17.41
17.07
17.07
-1.84%
391,171
09/10/2026
17.55
17.55
17.32
17.39
-0.17%
174,329
09/09/2026
17.42
17.52
17.36
17.42
+0.29%
215,530
09/08/2026
17.46
17.56
17.35
17.37
-0.86%
212,087
09/04/2026
17.44
17.52
17.36
17.52
0.00%
117,233
09/03/2026
17.55
17.64
17.45
17.52
-0.34%
123,740
09/02/2026
17.60
17.85
17.46
17.58
0.00%
205,234
09/01/2026
17.53
17.67
17.53
17.58
-0.17%
227,462
08/31/2026
17.71
17.71
17.55
17.61
-0.11%
218,452
08/28/2026
17.53
17.74
17.53
17.63
+0.34%
116,707
08/27/2026
17.72
17.72
17.46
17.57
-0.85%
145,019
08/26/2026
17.49
17.77
17.49
17.72
+0.51%
132,116
08/25/2026
17.63
17.75
17.50
17.63
-0.68%
161,538
08/24/2026
17.52
17.76
17.52
17.75
+0.57%
171,592
08/21/2026
17.52
17.73
17.43
17.65
+0.23%
187,460
08/20/2026
17.76
17.78
17.57
17.61
-1.01%
130,361
08/19/2026
17.66
17.84
17.55
17.79
+1.31%
190,112
08/18/2026
17.56
17.88
17.52
17.56
+0.40%
326,232
08/17/2026
17.74
17.79
17.41
17.49
-1.46%
181,128
08/14/2026
17.55
17.85
17.55
17.75
+1.08%
330,329
08/13/2026
17.79
17.85
17.53
17.56
-0.85%
273,234
08/12/2026
17.58
17.84
17.48
17.71
+1.08%
157,541
08/11/2026
17.53
17.79
17.42
17.52
+0.06%
340,898
08/10/2026
17.66
17.98
17.42
17.51
-1.13%
643,001
08/07/2026
17.60
18.06
17.41
17.71
-0.17%
151,506
08/06/2026
17.49
17.79
17.10
17.74
-0.67%
207,057
08/06/2026
-$0.26 Earnings
08/05/2026
18.15
18.16
17.60
17.86
-2.03%
156,911
08/04/2026
18.45
18.45
18.00
18.23
-1.43%
171,155
08/04/2026
$0.33 Dividend
08/03/2026
18.46
18.51
18.21
18.50
+0.86%
290,022
07/31/2026
18.10
18.39
18.08
18.34
+0.27%
213,644
07/30/2026
17.84
18.34
17.84
18.29
+2.14%
169,371
07/29/2026
18.48
18.56
17.85
17.91
-2.77%
198,581
07/28/2026
18.12
18.55
18.12
18.42
+2.35%
102,668
07/27/2026
18.02
18.28
17.95
17.99
-1.35%
160,417
07/24/2026
17.99
18.40
17.99
18.24
+1.20%
90,115
07/23/2026
18.40
18.40
17.98
18.02
-0.70%
125,935
07/22/2026
18.18
18.31
18.12
18.15
+0.76%
127,512
07/21/2026
17.79
18.06
17.73
18.01
+1.50%
156,173
07/20/2026
17.87
18.10
17.73
17.75
-0.33%
226,421
07/17/2026
17.81
18.18
17.75
17.81
-1.31%
81,736
07/16/2026
17.77
18.17
17.69
18.04
+1.44%
91,369
07/15/2026
18.11
18.25
17.76
17.79
-1.31%
132,418
07/14/2026
18.27
18.31
18.01
18.02
-0.76%
140,701
07/13/2026
17.74
18.23
17.74
18.16
+3.65%
215,316
07/10/2026
17.57
17.70
17.45
17.52
-0.56%
140,742
07/09/2026
17.69
17.73
17.47
17.62
-0.99%
128,372
07/08/2026
17.60
17.87
17.54
17.80
+1.34%
132,915
07/07/2026
17.26
17.75
17.26
17.56
+2.11%
108,860
07/06/2026
17.30
17.44
17.20
17.20
-0.06%
144,215
07/02/2026
17.20
17.43
17.12
17.21
+0.63%
145,020
07/01/2026
16.89
17.13
16.86
17.10
+1.75%
91,819
06/30/2026
17.12
17.25
16.78
16.80
-2.23%
84,871
06/29/2026
17.17
17.30
17.05
17.19
+0.58%
96,039
06/26/2026
17.00
17.31
16.90
17.09
-0.06%
164,989
06/25/2026
16.61
17.15
16.61
17.10
+2.96%
121,038
06/24/2026
17.20
17.20
16.61
16.61
-3.70%
263,394
06/23/2026
16.87
17.29
16.72
17.25
+3.30%
159,052
06/22/2026
16.54
16.97
16.34
16.70
+2.66%
205,748
06/18/2026
16.74
16.80
16.24
16.26
-2.07%
2,686,496
06/17/2026
16.86
17.10
16.34
16.61
-1.57%
451,598
06/16/2026
17.11
17.39
16.84
16.87
-1.60%
310,374
06/15/2026
17.59
17.69
17.07
17.15
-2.30%
404,765
06/12/2026
18.51
18.61
17.49
17.55
-5.75%
521,808
06/11/2026
18.94
19.15
18.50
18.62
-0.94%
157,380
06/10/2026
18.86
19.22
18.79
18.80
+0.58%
142,791
06/09/2026
18.67
19.06
18.67
18.69
-0.52%
147,128
06/08/2026
18.82
19.15
18.70
18.79
-0.68%
90,865
06/05/2026
19.16
19.28
18.73
18.92
-0.88%
93,408
06/04/2026
18.71
19.14
18.69
19.08
+2.16%
132,483
06/03/2026
18.92
19.17
18.68
18.68
-1.40%
117,918
06/02/2026
18.89
19.14
18.78
18.95
+0.63%
163,256
06/01/2026
18.92
19.15
18.72
18.83
-1.24%
219,661
05/29/2026
19.16
19.26
18.98
19.06
-0.82%
115,847
05/28/2026
19.27
19.51
19.16
19.22
-0.41%
82,572
05/27/2026
19.56
19.75
19.29
19.30
-1.60%
150,496
05/26/2026
19.82
19.94
19.56
19.62
-1.63%
173,097
05/22/2026
19.77
20.02
19.67
19.94
+0.55%
109,666
05/21/2026
19.93
20.14
19.65
19.83
-1.18%
95,859
05/20/2026
20.01
20.18
19.74
20.07
-0.10%
95,667
05/19/2026
19.88
20.18
19.62
20.09
+1.04%
139,237
05/18/2026
19.61
19.92
19.52
19.88
+1.15%
94,461
05/15/2026
19.95
20.14
19.65
19.65
-0.84%
92,500
05/14/2026
19.28
19.85
19.22
19.82
+2.80%
342,370