SPH - SUBURBAN PROPANE PARTNERS LP
18.87
-1.190 -6.306%
Share volume: 512,497
Last Updated: 05-08-2025
Retail/Retail – Misc.:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$20.06
-1.19
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $20.41 | $20.41 | $20.41 | $20.41 | $18.62 | $18.62 | $18.87 | $18.87 | 512,497 | $512,497.00 |
| 05-07-2025 | $20.01 | $20.01 | $20.28 | $20.28 | $19.94 | $19.94 | $20.06 | $20.06 | 150,356 | $150,356.00 |
| 05-06-2025 | $20.15 | $20.15 | $20.20 | $20.20 | $19.67 | $19.67 | $20.00 | $20.00 | 114,229 | $114,229.00 |
| 05-05-2025 | $20.70 | $20.37 | $20.70 | $20.37 | $20.25 | $19.93 | $20.32 | $20.00 | 176,152 | $176,152.00 |
| 05-02-2025 | $20.26 | $20.26 | $20.64 | $20.64 | $20.13 | $20.13 | $20.49 | $20.49 | 93,436 | $93,436.00 |
| 05-01-2025 | $20.09 | $20.09 | $20.47 | $20.47 | $20.02 | $20.02 | $20.04 | $20.04 | 94,112 | $94,112.00 |
| 04-30-2025 | $20.19 | $20.19 | $20.30 | $20.30 | $19.89 | $19.89 | $19.97 | $19.97 | 105,330 | $105,330.00 |
| 04-29-2025 | $20.11 | $20.11 | $20.39 | $20.39 | $20.11 | $20.11 | $20.27 | $20.27 | 82,147 | $82,147.00 |
| 04-28-2025 | $20.15 | $20.15 | $20.38 | $20.38 | $19.90 | $19.90 | $20.22 | $20.22 | 91,972 | $91,972.00 |
| 04-25-2025 | $20.45 | $20.45 | $20.67 | $20.67 | $20.15 | $20.15 | $20.30 | $20.30 | 75,457 | $75,457.00 |
