SPH
Suburban Propane (SPH)
NYSE
$18.45-$0.04 (-0.19%)
Price as of Jul 13, 2026 7:34 PM EDT
  • $1.2B
    Market Cap
  • 6.67%
    1-Year Change
  • Utilities - Regulated Gas
    Industry
  • 1 Month
    +3.47%
    Low Price$16.55
    High Price$18.48
  • 3 Months
    -4.40%
    Low Price$16.55
    High Price$20.44
  • 1 Year
    +6.67%
    Low Price$16.55
    High Price$20.68
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
18.05
18.56
18.05
18.48
+3.65%
215,316
07/10/2026
17.88
18.01
17.76
17.83
-0.56%
140,742
07/09/2026
18.00
18.04
17.78
17.93
-0.99%
128,372
07/08/2026
17.91
18.18
17.85
18.11
+1.34%
132,915
07/07/2026
17.56
18.06
17.56
17.87
+2.11%
108,860
07/06/2026
17.60
17.75
17.50
17.50
-0.06%
144,215
07/02/2026
17.50
17.74
17.42
17.51
+0.63%
145,020
07/01/2026
17.19
17.43
17.16
17.40
+1.75%
91,819
06/30/2026
17.42
17.55
17.07
17.10
-2.23%
84,871
06/29/2026
17.47
17.60
17.35
17.49
+0.58%
96,039
06/26/2026
17.30
17.61
17.20
17.39
-0.06%
164,989
06/25/2026
16.90
17.45
16.90
17.40
+2.96%
121,038
06/24/2026
17.50
17.50
16.90
16.90
-3.70%
263,394
06/23/2026
17.17
17.59
17.01
17.55
+3.30%
159,052
06/22/2026
16.84
17.27
16.63
16.99
+2.66%
205,748
06/18/2026
17.03
17.10
16.53
16.55
-2.07%
2,686,496
06/17/2026
17.16
17.40
16.63
16.90
-1.57%
451,598
06/16/2026
17.41
17.70
17.14
17.17
-1.60%
310,374
06/15/2026
17.90
18.00
17.37
17.45
-2.30%
404,765
06/12/2026
18.84
18.94
17.80
17.86
-5.75%
521,808
06/11/2026
19.27
19.49
18.83
18.95
-0.94%
157,380
06/10/2026
19.19
19.56
19.12
19.13
+0.58%
142,791
06/09/2026
19.00
19.39
19.00
19.02
-0.52%
147,128
06/08/2026
19.15
19.49
19.03
19.12
-0.68%
90,865
06/05/2026
19.50
19.62
19.06
19.25
-0.88%
93,408
06/04/2026
19.04
19.47
19.02
19.42
+2.16%
132,483
06/03/2026
19.25
19.51
19.01
19.01
-1.40%
117,918
06/02/2026
19.22
19.48
19.11
19.28
+0.63%
163,256
06/01/2026
19.25
19.49
19.05
19.16
-1.24%
219,661
05/29/2026
19.50
19.60
19.31
19.40
-0.82%
115,847
05/28/2026
19.61
19.85
19.50
19.56
-0.41%
82,572
05/27/2026
19.90
20.10
19.63
19.64
-1.60%
150,496
05/26/2026
20.17
20.29
19.90
19.96
-1.63%
173,097
05/22/2026
20.12
20.37
20.02
20.29
+0.55%
109,666
05/21/2026
20.28
20.49
20.00
20.18
-1.18%
95,859
05/20/2026
20.36
20.53
20.09
20.42
-0.10%
95,667
05/19/2026
20.23
20.53
19.96
20.44
+1.04%
139,237
05/18/2026
19.95
20.27
19.86
20.23
+1.15%
94,461
05/15/2026
20.30
20.49
20.00
20.00
-0.84%
92,500
05/14/2026
19.62
20.20
19.55
20.17
+2.80%
342,370
05/13/2026
19.70
19.87
19.36
19.62
-1.31%
168,977
05/12/2026
19.67
20.07
19.31
19.88
+1.38%
239,839
05/11/2026
19.75
19.82
18.86
19.61
-0.25%
313,307
05/08/2026
19.30
19.68
19.17
19.66
+0.31%
162,018
05/07/2026
19.00
19.60
18.79
19.60
+3.16%
169,271
05/07/2026
$2.06 Earnings
05/06/2026
19.22
19.50
19.00
19.00
-2.06%
224,169
05/05/2026
19.65
19.84
19.40
19.40
-1.40%
130,164
05/05/2026
$0.33 Dividend
05/04/2026
19.61
20.04
19.49
19.68
+0.55%
320,620
05/01/2026
19.71
19.73
19.22
19.57
-1.04%
166,960
04/30/2026
19.12
19.81
19.12
19.77
+2.55%
119,046
04/29/2026
19.26
19.40
19.08
19.28
-0.20%
63,899
04/28/2026
19.03
19.33
19.03
19.32
+1.76%
88,723
04/27/2026
18.99
19.34
18.94
18.99
0.00%
66,625
04/24/2026
19.25
19.25
18.93
18.99
-0.87%
64,506
04/23/2026
18.88
19.26
18.70
19.15
+2.26%
78,997
04/22/2026
18.64
18.94
18.52
18.73
+0.21%
139,864
04/21/2026
18.36
18.89
18.36
18.69
+1.39%
92,995
04/20/2026
18.65
18.78
18.37
18.44
-0.69%
107,116
04/17/2026
18.48
18.76
18.00
18.56
-0.16%
147,878
04/16/2026
19.00
19.14
18.57
18.59
-1.82%
149,967
04/15/2026
19.28
19.28
18.94
18.94
-1.94%
84,761
04/14/2026
19.19
19.34
18.95
19.31
-0.10%
79,007
04/13/2026
19.51
19.66
19.13
19.33
-0.41%
66,316
04/10/2026
19.58
19.76
19.39
19.41
-1.40%
56,676
04/09/2026
19.85
19.99
19.63
19.68
-1.04%
56,455
04/08/2026
19.68
19.93
19.41
19.89
+0.90%
108,706
04/07/2026
19.49
19.77
19.49
19.71
+1.31%
78,648
04/06/2026
19.15
19.49
19.04
19.46
+0.87%
68,953
04/02/2026
19.77
19.88
19.24
19.29
-1.95%
98,239
04/01/2026
19.25
19.69
18.69
19.68
+1.57%
165,534
03/31/2026
19.82
19.94
19.29
19.37
-2.57%
169,310
03/30/2026
20.17
20.17
19.72
19.88
-0.83%
75,260
03/27/2026
19.84
20.25
19.83
20.05
-0.68%
59,991
03/26/2026
19.92
20.19
19.87
20.19
+1.33%
74,368
03/25/2026
20.17
20.18
19.92
19.92
-1.03%
62,646
03/24/2026
19.77
20.27
19.77
20.13
+1.04%
87,255
03/23/2026
20.05
20.19
19.77
19.92
+0.75%
109,818
03/20/2026
20.17
20.38
19.77
19.77
-2.33%
301,273
03/19/2026
20.10
20.28
19.87
20.25
+0.68%
109,981
03/18/2026
20.22
20.22
19.93
20.11
-0.44%
51,344
03/17/2026
20.06
20.30
19.99
20.20
+0.49%
62,429
03/16/2026
20.23
20.24
19.90
20.10
+0.10%
91,655
03/13/2026
20.26
20.42
19.83
20.08
-1.07%
127,319
03/12/2026
20.14
20.46
20.03
20.29
+0.98%
121,868
03/11/2026
20.12
20.31
19.88
20.10
-0.34%
81,104
03/10/2026
20.04
20.35
19.89
20.17
-0.15%
114,840
03/09/2026
19.78
20.21
19.68
20.20
+1.38%
106,422
03/06/2026
20.36
20.36
19.86
19.92
-2.08%
88,861
03/05/2026
20.22
20.41
19.99
20.34
+0.19%
164,082
03/04/2026
20.19
20.30
19.82
20.30
+0.24%
79,893
03/03/2026
20.17
20.26
19.81
20.26
+0.05%
130,079
03/02/2026
20.16
20.36
19.88
20.25
+1.38%
165,212
02/27/2026
19.99
20.13
19.72
19.97
-0.44%
106,273
02/26/2026
19.83
20.16
19.76
20.06
+0.79%
113,675
02/25/2026
19.87
20.00
19.58
19.90
+0.05%
143,640
02/24/2026
20.07
20.17
19.83
19.89
-1.46%
102,766
02/23/2026
20.01
20.22
19.87
20.19
+1.28%
160,774
02/20/2026
20.14
20.16
19.84
19.93
-0.83%
133,015