NYSE · SPH · stock
Suburban Propane Partners LP (SPH) stock price history
Every NYSE trading session of Suburban Propane Partners LP from Feb 29, 1996 to Sep 28, 2026: 7,694 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPH adjusted close, 1996 to 2026
- $20.44
- All time high, 2026
- $20.53
- 52 week high, $16.34 low
- 7,694
- Daily sessions since 1996
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
SPH key facts
- Suburban Propane Partners LP (SPH) closed at $16.47 on Sep 28, 2026 on NYSE.
- SPH's all time high close is $20.44, set on May 19, 2026; its all time low close is $1.42 on Dec 17, 1997.
- SPH's 52 week range is $16.34 to $20.53.
- SPH returned -6.7% over the year to Sep 28, 2026 and +52.5% over five years.
- Over ten years SPH returned +16%, +1.5% a year compounded.
- SPH's deepest drawdown was -60.6% from Feb 18, 2015 to Mar 18, 2020.
- DataCedar holds 7,694 daily sessions of SPH history from Feb 29, 1996 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SPH price chart, 1996 to 2026
SPH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.6% |
| 3 months | -5.3% |
| 6 months | -17.9% |
| Year to date | -9.4% |
| 1 year | -6.7% |
| 3 years | +24.4% |
| 5 years | +52.5% |
| 10 years | +16.4% |
| Since Feb 29, 1996 | +949.2% |
| Compound annual growth, 30.6 years | +8.0% |
SPH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $20.44 on May 19, 2026
- All time low close
- $1.42 on Dec 17, 1997
- 52 week high
- $20.53 on May 19, 2026
- 52 week low
- $16.34 on Sep 24, 2026
- Deepest drawdown
- -60.6% from Feb 18, 2015 to Mar 18, 2020, recovered Dec 21, 2023
- Best single session
- +29.0% on Oct 13, 2008
- Worst single session
- -17.8% on Mar 18, 2020
- Volatility, 1 year annualised
- 21.1%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1996
- 10.5×
- Best calendar year
- 2006, +54%
- Worst calendar year
- 2015, -39%
SPH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Feb 29, 1996; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $17.91 | $20.53 | $16.34 | $16.47 | -8.2% | 32.3M | 185 |
| 2025 | $15.74 | $20.45 | $15.57 | $17.95 | +15.2% | 43.1M | 250 |
| 2024 | $15.00 | $18.81 | $13.52 | $15.58 | +3.8% | 55.5M | 252 |
| 2023 | $11.87 | $18.86 | $11.60 | $15.00 | +27.0% | 80.2M | 250 |
| 2022 | $10.63 | $13.29 | $10.43 | $11.82 | +12.3% | 63.7M | 251 |
| 2021 | $9.88 | $11.46 | $9.48 | $10.52 | +6.8% | 86M | 252 |
| 2020 | $12.97 | $13.57 | $5.27 | $9.85 | -24.0% | 88.3M | 253 |
| 2019 | $10.29 | $14.51 | $10.21 | $12.96 | +25.6% | 44.6M | 252 |
| 2018 | $11.73 | $12.91 | $9.98 | $10.32 | -11.8% | 59.5M | 251 |
| 2017 | $12.91 | $13.77 | $10.34 | $11.70 | -9.1% | 80.8M | 251 |
| 2016 | $9.27 | $15.07 | $8.02 | $12.87 | +38.6% | 63.5M | 252 |
| 2015 | $15.05 | $16.19 | $8.66 | $9.28 | -38.6% | 52.3M | 252 |
| 2014 | $15.09 | $16.35 | $13.16 | $15.12 | -0.3% | 44.5M | 252 |
| 2013 | $11.85 | $15.66 | $11.85 | $15.17 | +30.2% | 47.4M | 252 |
| 2012 | $13.28 | $13.38 | $9.96 | $11.65 | -11.7% | 56M | 250 |
| 2011 | $14.64 | $15.41 | $10.96 | $13.20 | -9.3% | 22.2M | 252 |
| 2010 | $11.51 | $14.80 | $9.84 | $14.56 | +27.5% | 26.8M | 252 |
| 2009 | $7.98 | $11.58 | $7.10 | $11.42 | +43.6% | 31.1M | 252 |
| 2008 | $8.32 | $9.13 | $4.47 | $7.96 | -4.8% | 28M | 253 |
| 2007 | $7.36 | $9.90 | $6.80 | $8.36 | +13.6% | 25.5M | 251 |
| 2006 | $4.92 | $7.58 | $4.77 | $7.36 | +54.1% | 25.9M | 251 |
| 2005 | $5.90 | $6.56 | $4.29 | $4.78 | -18.9% | 29.8M | 252 |
| 2004 | $5.03 | $5.94 | $4.51 | $5.89 | +17.1% | 20.5M | 252 |
| 2003 | $4.14 | $5.11 | $3.99 | $5.03 | +21.8% | 18M | 252 |
| 2002 | $3.51 | $4.14 | $2.79 | $4.13 | +17.6% | 13.4M | 252 |
| 2001 | $2.71 | $3.71 | $2.68 | $3.51 | +30.3% | 13.9M | 248 |
| 2000 | $1.93 | $2.71 | $1.90 | $2.69 | +39.9% | 11M | 252 |
| 1999 | $1.90 | $2.23 | $1.82 | $1.92 | +2.6% | 11.4M | 252 |
| 1998 | $1.65 | $1.99 | $1.62 | $1.88 | +13.6% | 13.2M | 252 |
| 1997 | $1.53 | $1.81 | $1.39 | $1.65 | +8.6% | 18.1M | 253 |
| 1996 | $1.57 | $1.73 | $1.51 | $1.52 | n/a | 23.8M | 213 |
SPH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $16.47 | -6.5% |
| August 2026 | $17.61 | -4.0% |
| July 2026 | $18.34 | +7.2% |
| June 2026 | $17.10 | -11.9% |
| May 2026 | $19.40 | -1.9% |
| April 2026 | $19.77 | +2.1% |
| March 2026 | $19.37 | -3.0% |
| February 2026 | $19.97 | +2.3% |
| January 2026 | $19.52 | +8.8% |
| December 2025 | $17.95 | -5.2% |
| November 2025 | $18.92 | +9.2% |
| October 2025 | $17.33 | -2.3% |
About the SPH data
Daily bars. 7,694 sessions from Feb 29, 1996 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 29, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- SPE$C Special Opportunities Fund Inc. 2.75% Convertible Preferred Stock, Series C
- SPG Simon Property Group INC.
- SPG$J Simon Property Group, Inc. Simon Property Group 8 3/8% Series J Cumulative Redeemable Preferred Stock
- SPGI S&P Global Inc.
- SPHR Sphere Entertainment Co.
- SPIR Spire Global, Inc.
- SPMA Sound Point Meridian Capital, Inc.
- SPMC Sound Point Meridian Capital, Inc.
Common questions
SPH share price history
