Suburban Propane Partners, L.P. (SPH) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SPH Historical Performance
Short-Term Returns
SPH Stock Price Trajectory (2011–2026)
As of May 8, 2026, Suburban Propane Partners, L.P. (SPH) trades at $19.56, representing a -2.5% return over the past year. The stock has delivered a +77.2% total return over five years (+5.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $58.99 on January 27, 2011. From this peak, SPH has corrected -66.8%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers NGL (+417.0% 1Y), TRGP (+58.9% 1Y), and DKNG (-27.3% 1Y), SPH has underperformed the peer group average. Compare SPH vs NGL →
SPH Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 18.85 | 19.60 | 18.79 | 19.56 | 153K | +2.95% |
| 2026-05-06 | 19.22 | 19.50 | 19.00 | 19.00 | 166K | -2.06% |
| 2026-05-05 | 19.55 | 19.84 | 19.40 | 19.40 | 127K | -3.00% |
| 2026-05-04 | 19.93 | 20.37 | 19.81 | 20.00 | 317K | +0.55% |
| 2026-05-01 | 20.04 | 20.06 | 19.55 | 19.89 | 139K | -1.04% |
| 2026-04-30 | 19.44 | 20.14 | 19.44 | 20.10 | 99K | +2.55% |
| 2026-04-29 | 19.58 | 19.72 | 19.39 | 19.60 | 53K | -0.20% |
| 2026-04-28 | 19.34 | 19.65 | 19.34 | 19.64 | 85K | +1.76% |
| 2026-04-27 | 19.30 | 19.66 | 19.25 | 19.30 | 63K | 0.00% |
| 2026-04-24 | 19.57 | 19.57 | 19.24 | 19.30 | 63K | -0.87% |
| 2026-04-23 | 19.19 | 19.58 | 19.01 | 19.47 | 79K | +2.26% |
| 2026-04-22 | 18.95 | 19.25 | 18.83 | 19.04 | 117K | +0.21% |
| 2026-04-21 | 18.66 | 19.19 | 18.66 | 19.00 | 90K | +1.39% |
| 2026-04-20 | 18.96 | 19.09 | 18.67 | 18.74 | 95K | -0.69% |
| 2026-04-17 | 18.79 | 19.07 | 18.30 | 18.87 | 133K | -0.16% |
| 2026-04-16 | 19.31 | 19.46 | 18.88 | 18.90 | 141K | -1.82% |
| 2026-04-15 | 19.45 | 19.60 | 19.25 | 19.25 | 80K | -1.94% |
| 2026-04-14 | 19.51 | 19.66 | 19.26 | 19.63 | 74K | -0.10% |
| 2026-04-13 | 19.88 | 19.98 | 19.45 | 19.65 | 66K | -0.41% |
| 2026-04-10 | 19.90 | 20.09 | 19.71 | 19.73 | 54K | -1.40% |
| 2026-04-09 | 20.18 | 20.32 | 19.95 | 20.01 | 56K | -1.04% |
| 2026-04-08 | 20.00 | 20.26 | 19.73 | 20.22 | 107K | +0.90% |
| 2026-04-07 | 19.81 | 20.10 | 19.81 | 20.04 | 77K | +1.31% |
| 2026-04-06 | 19.48 | 19.80 | 19.35 | 19.78 | 69K | +0.87% |
| 2026-04-02 | 20.10 | 20.21 | 19.56 | 19.61 | 90K | -1.95% |
| 2026-04-01 | 19.57 | 20.01 | 19.00 | 20.00 | 160K | +1.57% |
| 2026-03-31 | 20.15 | 20.27 | 19.61 | 19.69 | 129K | -2.57% |
| 2026-03-30 | 20.50 | 20.50 | 20.10 | 20.21 | 72K | -0.83% |
| 2026-03-27 | 20.17 | 20.58 | 20.16 | 20.38 | 57K | -0.68% |
| 2026-03-26 | 20.25 | 20.52 | 20.23 | 20.52 | 74K | +1.33% |
See SPH's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SPH Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SPH vs GEV
Side-by-side business, growth, and profitability comparison vs GE Vernova Inc..
Start ComparisonSPH — Frequently Asked Questions
Quick answers to the most common questions about buying SPH stock.
How has SPH stock performed recently?
SPH declined -2.5% over the past year, below its 5-year annualized CAGR of +5.9%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is SPH's all-time high price?
Suburban Propane Partners, L.P. reached $58.99 on 2011-01-27. The 52-week high is $20.80. Current 1-year return of -2.5% places the stock further from historical peaks.
Where can I download SPH historical price data?
This page provides SPH daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.