MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SPH — Suburban Propane Partners L P
NYSESuburban Propane Partners L P
$17.14
+0.17(+1.00%)
- O
- 17.10
- H
- 17.19
- L
- 17.07
- V
- 175.28K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$17.14
Period Return-15.23%
Period High$20.80
Period Low$16.25
Avg Daily Volume157.8K
Total Trading Days365
SPH — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $17.10 | $17.19 | $17.07 | $17.14 | +$0.17 | +1.00% | 175,284 | $17.12 | $17.07 $17.19 |
| Oct 7, 2026 | $17.00 | $17.08 | $16.89 | $16.97 | $-0.11 | -0.64% | 169,385 | $16.97 | $16.89 $17.08 |
| Oct 6, 2026 | $16.78 | $17.16 | $16.75 | $17.08 | +$0.31 | +1.85% | 112,719 | $17.03 | $16.75 $17.16 |
| Oct 5, 2026 | $16.67 | $16.88 | $16.59 | $16.77 | +$0.10 | +0.60% | 225,700 | $16.78 | $16.59 $16.88 |
| Oct 2, 2026 | $16.35 | $16.69 | $16.35 | $16.67 | +$0.28 | +1.71% | 117,116 | $16.60 | $16.35 $16.69 |
| Oct 1, 2026 | $16.36 | $16.43 | $16.25 | $16.39 | $-0.05 | -0.30% | 337,707 | $16.35 | $16.25 $16.43 |
| Sep 30, 2026 | $16.68 | $16.78 | $16.38 | $16.44 | $-0.17 | -1.02% | 173,683 | $16.47 | $16.38 $16.78 |
| Sep 29, 2026 | $16.40 | $16.64 | $16.31 | $16.61 | +$0.14 | +0.85% | 329,500 | $16.49 | $16.31 $16.64 |
| Sep 28, 2026 | $16.63 | $16.84 | $16.44 | $16.47 | $-0.15 | -0.90% | 187,470 | $16.53 | $16.44 $16.84 |
| Sep 25, 2026 | $16.45 | $17.24 | $16.39 | $16.62 | +$0.14 | +0.85% | 188,308 | $16.51 | $16.39 $17.24 |
| Sep 24, 2026 | $16.55 | $16.60 | $16.34 | $16.48 | $-0.09 | -0.54% | 291,032 | $16.45 | $16.34 $16.60 |
| Sep 23, 2026 | $16.90 | $16.90 | $16.56 | $16.57 | $-0.25 | -1.49% | 216,522 | $16.65 | $16.56 $16.90 |
| Sep 22, 2026 | $16.89 | $17.04 | $16.78 | $16.82 | $-0.13 | -0.77% | 127,995 | $16.88 | $16.78 $17.04 |
| Sep 21, 2026 | $16.75 | $16.95 | $16.70 | $16.95 | +$0.20 | +1.19% | 163,551 | $16.83 | $16.70 $16.95 |
| Sep 18, 2026 | $16.99 | $17.00 | $16.67 | $16.75 | $-0.23 | -1.35% | 439,214 | $16.79 | $16.67 $17.00 |
| Sep 17, 2026 | $16.91 | $17.10 | $16.91 | $16.98 | $-0.03 | -0.18% | 190,121 | $17.00 | $16.91 $17.10 |
| Sep 16, 2026 | $16.85 | $17.14 | $16.85 | $17.01 | +$0.11 | +0.65% | 140,792 | $16.99 | $16.85 $17.14 |
| Sep 15, 2026 | $16.93 | $17.00 | $16.88 | $16.90 | $-0.03 | -0.18% | 201,300 | $16.92 | $16.88 $17.00 |
| Sep 14, 2026 | $17.11 | $17.20 | $16.91 | $16.93 | $-0.14 | -0.82% | 253,280 | $17.04 | $16.91 $17.20 |
| Sep 11, 2026 | $17.37 | $17.41 | $17.07 | $17.07 | $-0.32 | -1.84% | 391,172 | $17.17 | $17.07 $17.41 |
| Sep 10, 2026 | $17.55 | $17.55 | $17.32 | $17.39 | $-0.03 | -0.17% | 174,330 | $17.39 | $17.32 $17.55 |
| Sep 9, 2026 | $17.42 | $17.52 | $17.36 | $17.42 | +$0.05 | +0.29% | 215,530 | $17.43 | $17.36 $17.52 |
| Sep 8, 2026 | $17.46 | $17.56 | $17.35 | $17.37 | $-0.15 | -0.86% | 212,087 | $17.46 | $17.35 $17.56 |
| Sep 4, 2026 | $17.44 | $17.52 | $17.36 | $17.52 | +$0.00 | +0.00% | 117,234 | $17.45 | $17.36 $17.52 |
| Sep 3, 2026 | $17.55 | $17.64 | $17.45 | $17.52 | $-0.06 | -0.34% | 123,740 | $17.51 | $17.45 $17.64 |
| Sep 2, 2026 | $17.60 | $17.85 | $17.46 | $17.58 | +$0.00 | +0.00% | 205,230 | $17.56 | $17.46 $17.85 |
| Sep 1, 2026 | $17.53 | $17.67 | $17.53 | $17.58 | $-0.03 | -0.17% | 227,462 | $17.59 | $17.53 $17.67 |
| Aug 31, 2026 | $17.71 | $17.71 | $17.55 | $17.61 | $-0.02 | -0.11% | 218,453 | $17.61 | $17.55 $17.71 |
| Aug 28, 2026 | $17.53 | $17.74 | $17.53 | $17.63 | +$0.06 | +0.34% | 116,707 | $17.67 | $17.53 $17.74 |
| Aug 27, 2026 | $17.72 | $17.72 | $17.46 | $17.57 | $-0.15 | -0.85% | 145,020 | $17.55 | $17.46 $17.72 |