SPH
Suburban Propane (SPH)
NYSE
$18.60-$0.23 (-1.20%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $1.2B
    Market Cap
  • 6.01%
    1-Year Change
  • Utilities - Regulated Gas
    Industry
  • 1 Month
    +7.48%
    Low Price$17.20
    High Price$18.50
  • 3 Months
    -3.82%
    Low Price$16.26
    High Price$20.09
  • 1 Year
    +6.01%
    Low Price$16.26
    High Price$19.99
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
19.36
19.53
19.03
19.28
-1.31%
168,977
05/12/2026
19.33
19.72
18.98
19.54
+1.38%
239,839
05/11/2026
19.41
19.47
18.53
19.27
-0.25%
313,307
05/08/2026
18.97
19.34
18.84
19.32
+0.31%
162,018
05/07/2026
18.67
19.26
18.46
19.26
+3.16%
169,271
05/07/2026
$2.06 Earnings
05/06/2026
18.89
19.16
18.67
18.67
-2.06%
224,169
05/05/2026
19.31
19.50
19.06
19.06
-1.40%
130,164
05/05/2026
$0.33 Dividend
05/04/2026
19.27
19.69
19.15
19.34
+0.55%
320,620
05/01/2026
19.37
19.39
18.89
19.23
-1.04%
166,960
04/30/2026
18.79
19.47
18.79
19.43
+2.55%
119,046
04/29/2026
18.93
19.06
18.76
18.95
-0.20%
63,899
04/28/2026
18.70
19.00
18.70
18.99
+1.76%
88,723
04/27/2026
18.66
19.01
18.61
18.66
0.00%
66,625
04/24/2026
18.92
18.92
18.60
18.66
-0.87%
64,506
04/23/2026
18.55
18.93
18.38
18.82
+2.26%
78,997
04/22/2026
18.32
18.61
18.20
18.41
+0.21%
139,864
04/21/2026
18.04
18.56
18.04
18.37
+1.39%
92,995
04/20/2026
18.33
18.46
18.05
18.12
-0.69%
107,116
04/17/2026
18.17
18.44
17.69
18.24
-0.16%
147,878
04/16/2026
18.67
18.81
18.25
18.27
-1.82%
149,967
04/15/2026
18.95
18.95
18.61
18.61
-1.94%
84,761
04/14/2026
18.86
19.00
18.62
18.98
-0.10%
79,007
04/13/2026
19.17
19.32
18.80
19.00
-0.41%
66,316
04/10/2026
19.24
19.42
19.05
19.07
-1.40%
56,676
04/09/2026
19.51
19.64
19.29
19.34
-1.04%
56,455
04/08/2026
19.34
19.59
19.07
19.55
+0.90%
108,706
04/07/2026
19.15
19.43
19.15
19.37
+1.31%
78,648
04/06/2026
18.82
19.15
18.71
19.12
+0.87%
68,953
04/02/2026
19.43
19.54
18.91
18.96
-1.95%
98,239
04/01/2026
18.92
19.35
18.37
19.34
+1.57%
165,534
03/31/2026
19.48
19.60
18.96
19.04
-2.57%
169,310
03/30/2026
19.82
19.82
19.38
19.54
-0.83%
75,260
03/27/2026
19.50
19.90
19.49
19.70
-0.68%
59,991
03/26/2026
19.58
19.84
19.53
19.84
+1.33%
74,368
03/25/2026
19.82
19.83
19.58
19.58
-1.03%
62,646
03/24/2026
19.43
19.92
19.43
19.78
+1.04%
87,255
03/23/2026
19.70
19.84
19.43
19.58
+0.75%
109,818
03/20/2026
19.82
20.03
19.43
19.43
-2.33%
301,273
03/19/2026
19.75
19.93
19.53
19.90
+0.68%
109,981
03/18/2026
19.87
19.87
19.59
19.76
-0.44%
51,344
03/17/2026
19.71
19.95
19.65
19.85
+0.49%
62,429
03/16/2026
19.88
19.89
19.56
19.75
+0.10%
91,655