Suburban Propane Partners, L.P. (SPH) Stock Price History
Historical prices from 1996 to 2026
- 1M
- -6.5%
- 3M
- -10.8%
- YTD
- -4.4%
- 1Y
- -2.1%
- 3Y
- +6.6%
- 5Y
- +2.4%
Loading 10-year price history...
SPH Historical Performance
SPH Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +8.9%
- 2003 annual price return
- +12.0%
- 2004 annual price return
- +9.7%
- 2005 annual price return
- -23.9%
- 2006 annual price return
- +40.6%
- 2007 annual price return
- +8.0%
- 2008 annual price return
- -12.6%
- 2009 annual price return
- +28.0%
- 2010 annual price return
- +17.6%
- 2011 annual price return
- -14.8%
- 2012 annual price return
- -18.5%
- 2013 annual price return
- +17.1%
- 2014 annual price return
- -6.1%
- 2015 annual price return
- -44.8%
- 2016 annual price return
- +21.6%
- 2017 annual price return
- -19.0%
- 2018 annual price return
- -22.3%
- 2019 annual price return
- +12.5%
- 2020 annual price return
- -31.1%
- 2021 annual price return
- +0.5%
- 2022 annual price return
- +0.3%
- 2023 annual price return
- +16.6%
- 2024 annual price return
- +0.6%
- 2025 annual price return
- +4.9%
- 2026 annual price return
- +8.6%
SPH Stock Price Trajectory (1996–2026)
As of July 8, 2026, Suburban Propane Partners, L.P. (SPH) trades at $17.87, representing a -2.1% return over the past year. The stock has delivered a +53.5% total return over five years (+2.4% 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 -69.7%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers NGL (+263.7% 1Y), TRGP (+58.8% 1Y), and DKNG (-33.7% 1Y), SPH has underperformed the peer group average. Compare SPH vs NGL →
SPH Historical Price Data · from 1996
Rows 1–50 of 7,637| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 17.56 | 18.06 | 17.56 | 17.87 | 109K | +2.11% |
| 2026-07-06 | 17.64 | 17.75 | 17.50 | 17.50 | 144K | -0.06% |
| 2026-07-02 | 17.50 | 17.74 | 17.42 | 17.51 | 145K | +0.63% |
| 2026-07-01 | 17.30 | 17.43 | 17.16 | 17.40 | 92K | +1.75% |
| 2026-06-30 | 17.42 | 17.55 | 17.07 | 17.10 | 85K | -2.23% |
| 2026-06-29 | 17.46 | 17.60 | 17.35 | 17.49 | 96K | +0.58% |
| 2026-06-26 | 17.30 | 17.61 | 17.20 | 17.39 | 7K | -0.06% |
| 2026-06-25 | 17.16 | 17.45 | 16.90 | 17.40 | 121K | +2.96% |
| 2026-06-24 | 17.46 | 17.50 | 16.90 | 16.90 | 252K | -3.70% |
| 2026-06-23 | 17.09 | 17.59 | 17.01 | 17.55 | 159K | +3.30% |
| 2026-06-22 | 16.92 | 17.27 | 16.63 | 16.99 | 206K | +2.66% |
| 2026-06-18 | 17.03 | 17.09 | 16.55 | 16.55 | 2.03M | -2.07% |
| 2026-06-17 | 17.33 | 17.40 | 16.63 | 16.90 | 437K | -1.57% |
| 2026-06-16 | 17.41 | 17.70 | 17.14 | 17.17 | 307K | -1.60% |
| 2026-06-15 | 17.90 | 18.00 | 17.38 | 17.45 | 124K | -2.30% |
| 2026-06-12 | 18.84 | 18.94 | 17.80 | 17.86 | 492K | -5.75% |
| 2026-06-11 | 19.27 | 19.49 | 18.83 | 18.95 | 157K | -0.94% |
| 2026-06-10 | 19.19 | 19.56 | 19.12 | 19.13 | 143K | +0.58% |
| 2026-06-09 | 19.00 | 19.39 | 19.00 | 19.02 | 147K | -0.52% |
| 2026-06-08 | 19.15 | 19.48 | 19.03 | 19.12 | 91K | -0.68% |
| 2026-06-05 | 19.62 | 19.62 | 19.06 | 19.25 | 92K | -0.88% |
| 2026-06-04 | 19.04 | 19.47 | 19.02 | 19.42 | 132K | +2.16% |
| 2026-06-03 | 19.25 | 19.51 | 19.01 | 19.01 | 118K | -1.40% |
| 2026-06-02 | 19.22 | 19.48 | 19.11 | 19.28 | 157K | +0.63% |
| 2026-06-01 | 19.37 | 19.48 | 19.06 | 19.16 | 218K | -1.24% |
| 2026-05-29 | 19.50 | 19.59 | 19.32 | 19.40 | 106K | -0.82% |
| 2026-05-28 | 19.61 | 19.85 | 19.50 | 19.56 | 81K | -0.41% |
| 2026-05-27 | 19.89 | 20.10 | 19.64 | 19.64 | 143K | -1.60% |
| 2026-05-26 | 20.17 | 20.29 | 19.90 | 19.96 | 154K | -1.63% |
| 2026-05-22 | 20.12 | 20.37 | 20.02 | 20.29 | 14K | +0.55% |
| 2026-05-21 | 20.40 | 20.49 | 20.00 | 20.18 | 96K | -1.18% |
| 2026-05-20 | 20.36 | 20.53 | 20.09 | 20.42 | 85K | -0.10% |
| 2026-05-19 | 20.23 | 20.53 | 19.96 | 20.44 | 131K | +1.04% |
| 2026-05-18 | 19.95 | 20.27 | 19.86 | 20.23 | 92K | +1.15% |
| 2026-05-15 | 20.30 | 20.45 | 20.00 | 20.00 | 92K | -0.84% |
| 2026-05-14 | 19.62 | 20.23 | 19.55 | 20.17 | 255K | +2.80% |
| 2026-05-13 | 19.70 | 19.87 | 19.36 | 19.62 | 161K | -1.31% |
| 2026-05-12 | 19.67 | 20.03 | 19.31 | 19.88 | 236K | +1.38% |
| 2026-05-11 | 19.75 | 19.82 | 18.86 | 19.61 | 312K | -0.25% |
| 2026-05-08 | 19.30 | 19.66 | 19.17 | 19.66 | 155K | +0.51% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SPH — Frequently Asked Questions
Quick answers to the most common questions about buying SPH stock.
How has SPH stock performed recently?
SPH declined -2.1% over the past year, below its 5-year annualized CAGR of +2.4%. The stock trades below 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 -2.1% 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 1996-2026, downloadable in CSV format.