Suburban Propane Partners, L.P.
SPHNYSEUtilities● Active
$19.09
$-0.16(-0.83%)
Market Cap$1.3B
P/E Ratio—
52W High$20.8
52W Low$17.3
Suburban Propane Partners, L.P.（SPH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sph · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$22.33
Dec 22, 2023
-14.5% from here
5-Year Low5Y
$13.83
Dec 20, 2021
+38.0% from low
IPO Priceadj.
$20.50
Feb 29, 1996
-6.9% since IPO
1 Year Ago
$18.23
Jun 9, 2025
+4.7% in 1Y
5 Years Ago
$15.18
Jun 8, 2021
+25.8% in 5Y
10 Years Ago
$35.38
Jun 8, 2016
-46.0% in 10Y
Historical Price Data · SPH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $19.15 | $19.49 | $19.12 | $19.24 | $19.24 | 18K | +0.44% |
| Jun 5, 2026 | $19.50 | $19.62 | $19.06 | $19.25 | $19.25 | 93K | -1.28% |
| Jun 4, 2026 | $19.04 | $19.47 | $19.02 | $19.42 | $19.42 | 133K | +2.00% |
| Jun 3, 2026 | $19.25 | $19.51 | $19.01 | $19.01 | $19.01 | 118K | -1.25% |
| Jun 2, 2026 | $19.22 | $19.48 | $19.11 | $19.28 | $19.28 | 163K | +0.31% |
| Jun 1, 2026 | $19.25 | $19.49 | $19.05 | $19.16 | $19.16 | 220K | -0.47% |
| May 29, 2026 | $19.50 | $19.60 | $19.31 | $19.40 | $19.40 | 116K | -0.51% |
| May 28, 2026 | $19.61 | $19.85 | $19.50 | $19.56 | $19.56 | 83K | -0.25% |
| May 27, 2026 | $19.90 | $20.10 | $19.63 | $19.64 | $19.64 | 151K | -1.31% |
| May 26, 2026 | $20.17 | $20.29 | $19.90 | $19.96 | $19.96 | 173K | -1.04% |
| May 22, 2026 | $20.12 | $20.37 | $20.02 | $20.29 | $20.29 | 110K | +0.84% |
| May 21, 2026 | $20.28 | $20.49 | $20.00 | $20.18 | $20.18 | 96K | -0.49% |
| May 20, 2026 | $20.36 | $20.53 | $20.09 | $20.42 | $20.42 | 96K | +0.29% |
| May 19, 2026 | $20.23 | $20.53 | $19.96 | $20.44 | $20.44 | 139K | +1.04% |
| May 18, 2026 | $19.95 | $20.27 | $19.86 | $20.23 | $20.23 | 95K | +1.40% |
| May 15, 2026 | $20.30 | $20.49 | $20.00 | $20.00 | $20.00 | 93K | -1.48% |
| May 14, 2026 | $19.62 | $20.20 | $19.55 | $20.17 | $20.17 | 342K | +2.80% |
| May 13, 2026 | $19.70 | $19.87 | $19.36 | $19.62 | $19.62 | 169K | -0.41% |
| May 12, 2026 | $19.67 | $20.07 | $19.31 | $19.88 | $19.88 | 240K | +1.07% |
| May 11, 2026 | $19.75 | $19.82 | $18.86 | $19.61 | $19.61 | 313K | -0.71% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SPH
Jan 1 → Dec 31 · 6 years2026+4.0%$18.50 → $19.23
+4.0%
2025+6.7%$17.38 → $18.54
+6.7%
2024-3.2%$17.76 → $17.20
-3.2%
2023+16.5%$15.25 → $17.76
+16.5%
2022+2.6%$14.80 → $15.18
+2.6%
2021-3.6%$15.20 → $14.65
-3.6%
Best Year2023 · +16.5%
Worst Year2021 · -3.6%
Positive Years4 / 6
Avg Annual Return+3.8%
6Y Total Return+26.5%
6Y CAGR~+4.0% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$945.75+0.00%
Mkt Cap $254.1B
NextEra Energy, Inc.
NEE
$84.98+0.00%
Mkt Cap $177.2B
The Southern Company
SO
$91.26+0.00%
Mkt Cap $102.9B
Duke Energy Corporation
DUK
$122.30+0.00%
Mkt Cap $95.3B
Constellation Energy Corporation
CEG
$252.17+0.00%
Mkt Cap $91.1B
National Grid plc
NGG
$80.27+0.00%
Mkt Cap $79.9B
American Electric Power Company, Inc.
AEP
$126.94+0.00%
Mkt Cap $69.1B
Sempra
SRE
$89.74+0.00%
Mkt Cap $58.7B
Dominion Energy, Inc.
D
$66.31+0.00%
Mkt Cap $58.3B
The Southern Company
SOMN
$50.19+0.00%
Mkt Cap $55.7BWhat If You Invested in SPH?
If you invested $1,000 in SPH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$540
Total Return-46.0%
CAGR~-6.0% / yr
Profit$-460
Based on Jun 8, 2016 · $35.38Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Suburban Propane Partners, L.P.（SPH）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $19.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SPH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SPH 历史股价FMP 日线复权 OHLCV