Suburban Propane Partners (SPH) went public on February 29, 1996, when it opened at a split-adjusted price of $1.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $20.51 | $21.89 | $19.90 | $21.21 | 3,493,219 |
January 2025 | $17.12 | $21.17 | $16.94 | $20.81 | 5,772,787 |
December 2024 | $19.44 | $19.44 | $16.67 | $16.94 | 4,316,276 |
November 2024 | $18.35 | $19.55 | $16.69 | $19.55 | 3,890,190 |
October 2024 | $17.37 | $18.50 | $17.03 | $18.16 | 2,861,929 |
September 2024 | $16.93 | $17.73 | $16.61 | $17.36 | 3,208,098 |
August 2024 | $17.44 | $17.96 | $14.71 | $16.93 | 5,323,288 |
July 2024 | $18.22 | $18.56 | $17.32 | $17.44 | 2,588,862 |
June 2024 | $19.28 | $20.46 | $17.09 | $18.03 | 3,481,153 |
May 2024 | $18.23 | $19.36 | $17.32 | $19.30 | 4,438,483 |
April 2024 | $19.08 | $20.02 | $16.90 | $18.24 | 3,483,278 |
March 2024 | $19.42 | $19.96 | $17.77 | $19.08 | 3,811,199 |
February 2024 | $18.36 | $20.02 | $17.15 | $19.42 | 11,942,067 |
January 2024 | $16.32 | $18.82 | $15.11 | $18.21 | 6,129,878 |
December 2023 | $15.80 | $20.51 | $14.80 | $16.32 | 29,612,667 |
November 2023 | $15.86 | $16.07 | $14.40 | $15.76 | 6,173,432 |
October 2023 | $14.40 | $16.04 | $13.99 | $15.86 | 6,626,203 |
September 2023 | $13.17 | $14.84 | $13.03 | $14.47 | 6,407,165 |
August 2023 | $13.27 | $13.52 | $13.00 | $13.10 | 3,229,029 |
July 2023 | $12.99 | $13.47 | $12.86 | $13.33 | 3,634,873 |
June 2023 | $13.31 | $13.53 | $12.93 | $13.06 | 4,698,947 |
May 2023 | $13.68 | $13.72 | $12.74 | $13.47 | 5,467,734 |
April 2023 | $13.23 | $13.62 | $13.19 | $13.58 | 2,201,644 |
March 2023 | $13.18 | $13.57 | $12.62 | $13.24 | 4,202,882 |
February 2023 | $13.60 | $13.70 | $13.13 | $13.16 | 3,124,143 |
