Suburban Propane Partners, L.P. - Price History
Monthly price history for SPH (Suburban Propane Partners, L.P.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $21.02 | $21.02 |
| March 2024 | $20.43 | $20.43 |
| February 2024 | $20.80 | $20.80 |
| January 2024 | $19.50 | $19.82 |
| December 2023 | $17.47 | $17.76 |
| November 2023 | $16.87 | $17.15 |
| October 2023 | $16.99 | $17.59 |
| September 2023 | $15.50 | $16.05 |
| August 2023 | $14.02 | $14.52 |
| July 2023 | $14.28 | $14.78 |
| June 2023 | $13.98 | $14.80 |
| May 2023 | $14.43 | $15.27 |
| April 2023 | $14.55 | $15.72 |
| March 2023 | $14.18 | $15.32 |
| February 2023 | $14.09 | $15.23 |
| January 2023 | $14.60 | $15.78 |
| December 2022 | $13.76 | $15.18 |
| November 2022 | $14.92 | $16.46 |
| October 2022 | $14.82 | $16.35 |
| September 2022 | $13.38 | $15.05 |
| August 2022 | $14.32 | $16.11 |
| July 2022 | $14.56 | $16.70 |
| June 2022 | $13.30 | $15.26 |
| May 2022 | $14.87 | $17.05 |
| April 2022 | $14.36 | $16.80 |
| March 2022 | $13.77 | $16.10 |
| February 2022 | $12.76 | $14.93 |
| January 2022 | $12.68 | $14.83 |
| December 2021 | $12.26 | $14.65 |
| November 2021 | $12.08 | $14.44 |
| October 2021 | $13.12 | $16 |
| September 2021 | $12.58 | $15.35 |
| August 2021 | $12.48 | $15.23 |
| July 2021 | $13 | $16.18 |
| June 2021 | $12.32 | $15.34 |
| May 2021 | $11.81 | $14.70 |
| April 2021 | $11.97 | $15.20 |
| March 2021 | $11.67 | $14.82 |
| February 2021 | $11.78 | $14.96 |
| January 2021 | $11.85 | $15.35 |
| December 2020 | $11.47 | $14.86 |
| November 2020 | $11.83 | $15.32 |
| October 2020 | $12.46 | $16.44 |
| September 2020 | $12.34 | $16.28 |
| August 2020 | $9.66 | $12.75 |
| July 2020 | $9.82 | $13.26 |
| June 2020 | $10.59 | $14.30 |
| May 2020 | $10.81 | $14.59 |
| April 2020 | $10.97 | $15.45 |
| March 2020 | $10.04 | $14.14 |
| February 2020 | $13.89 | $19.57 |
| January 2020 | $15.65 | $22.65 |
| December 2019 | $15.10 | $21.85 |
| November 2019 | $15.49 | $22.42 |
| October 2019 | $16.31 | $24.20 |
| September 2019 | $15.93 | $23.63 |
| August 2019 | $15.72 | $23.32 |
| July 2019 | $16.14 | $24.55 |
| June 2019 | $15.97 | $24.29 |
| May 2019 | $15.05 | $22.90 |
| April 2019 | $14.94 | $23.33 |
| March 2019 | $14.35 | $22.41 |
| February 2019 | $13.90 | $21.71 |
| January 2019 | $14.48 | $23.20 |
| December 2018 | $12.03 | $19.27 |
| November 2018 | $14.58 | $23.36 |
| October 2018 | $13.88 | $22.85 |
| September 2018 | $14.30 | $23.53 |
| August 2018 | $13.73 | $22.60 |
| July 2018 | $14.07 | $23.78 |
| June 2018 | $13.90 | $23.49 |
| May 2018 | $13.85 | $23.41 |
| April 2018 | $13.33 | $23.13 |
| March 2018 | $12.68 | $22.01 |
| February 2018 | $13.31 | $23.10 |
| January 2018 | $14.32 | $25.45 |
| December 2017 | $13.63 | $24.22 |
| November 2017 | $13.58 | $24.14 |
| October 2017 | $14.52 | $26.41 |
| September 2017 | $14.34 | $26.09 |
| August 2017 | $13.61 | $24.76 |
| July 2017 | $13.36 | $24.30 |
| June 2017 | $12.62 | $23.79 |
| May 2017 | $12.54 | $23.64 |
| April 2017 | $13.66 | $25.75 |
| March 2017 | $13.83 | $26.96 |
| February 2017 | $13.41 | $26.15 |
| January 2017 | $15.50 | $30.22 |
| December 2016 | $14.99 | $30.06 |
| November 2016 | $14.13 | $28.33 |
| October 2016 | $16.05 | $32.19 |
| September 2016 | $16.17 | $33.30 |
| August 2016 | $16.10 | $33.15 |
| July 2016 | $16.55 | $34.08 |
| June 2016 | $15.81 | $33.40 |
| May 2016 | $16.36 | $34.56 |
| April 2016 | $14.29 | $30.19 |
| March 2016 | $13.75 | $29.89 |
| February 2016 | $12.35 | $26.84 |
| January 2016 | $11.82 | $25.70 |
| December 2015 | $10.81 | $24.31 |
| November 2015 | $13.28 | $29.87 |
| October 2015 | $15.30 | $34.40 |
| September 2015 | $14.26 | $32.87 |
| August 2015 | $16.22 | $37.40 |
| July 2015 | $16.52 | $38.09 |
| June 2015 | $16.90 | $39.88 |
| May 2015 | $18.57 | $43.80 |
| April 2015 | $18.55 | $44.65 |
| March 2015 | $17.85 | $42.97 |
| February 2015 | $18.34 | $44.14 |
| January 2015 | $18.36 | $44.19 |
| December 2014 | $17.62 | $43.23 |
| November 2014 | $18.34 | $45 |
| October 2014 | $18.36 | $45.05 |
| September 2014 | $17.80 | $44.55 |
| August 2014 | $17.77 | $44.47 |
| July 2014 | $17.62 | $44.96 |
| June 2014 | $18.02 | $46 |
| May 2014 | $18.19 | $46.42 |
| April 2014 | $17.14 | $44.61 |
| March 2014 | $15.96 | $41.54 |
| February 2014 | $16.55 | $43.08 |
| January 2014 | $17.02 | $44.30 |
| December 2013 | $17.67 | $46.90 |
| November 2013 | $17.29 | $45.89 |
| October 2013 | $17.63 | $47.68 |
| September 2013 | $17.31 | $46.80 |
| August 2013 | $16.94 | $45.80 |
| July 2013 | $17.82 | $49.08 |
| June 2013 | $16.87 | $46.45 |
| May 2013 | $17.15 | $47.24 |
| April 2013 | $17.74 | $49.75 |
| March 2013 | $15.87 | $44.50 |
| February 2013 | $15.02 | $42.10 |
| January 2013 | $14.72 | $42.15 |
| December 2012 | $13.57 | $38.86 |
| November 2012 | $13.76 | $39.39 |
| October 2012 | $14.72 | $43 |
| September 2012 | $14.16 | $41.36 |
| August 2012 | $13.24 | $38.70 |
| July 2012 | $14.22 | $41.55 |
| June 2012 | $13.85 | $41.27 |
| May 2012 | $12.36 | $36.82 |
| April 2012 | $14.27 | $42.53 |
| March 2012 | $14.15 | $43 |
| February 2012 | $14.52 | $44.15 |
| January 2012 | $14.19 | $43.12 |
| December 2011 | $15.38 | $47.61 |
| November 2011 | $15.02 | $46.50 |
| October 2011 | $15.28 | $47.32 |
| September 2011 | $14.73 | $46.41 |
| August 2011 | $15.07 | $47.49 |
| July 2011 | $14.11 | $44.47 |
| June 2011 | $16.29 | $52.28 |
| May 2011 | $16.44 | $52.77 |
| April 2011 | $17.51 | $56.21 |
| March 2011 | $17.32 | $56.43 |
| February 2011 | $17.73 | $57.78 |
| January 2011 | $17.44 | $56.84 |
| December 2010 | $16.96 | $56.09 |
| November 2010 | $16.52 | $54.62 |
| October 2010 | $16.48 | $54.50 |
| September 2010 | $16.21 | $54.43 |
| August 2010 | $14.72 | $49.42 |
| July 2010 | $14.64 | $49.15 |
| June 2010 | $13.70 | $46.81 |
| May 2010 | $13.35 | $45.61 |
| April 2010 | $14.08 | $48.10 |
| March 2010 | $13.66 | $47.49 |
| February 2010 | $13.68 | $47.58 |
| January 2010 | $13.56 | $47.16 |
| December 2009 | $13.31 | $47.08 |
| November 2009 | $12.41 | $43.90 |
| October 2009 | $12.16 | $43.02 |
| September 2009 | $11.60 | $41.82 |
| August 2009 | $11.25 | $40.57 |
| July 2009 | $12.45 | $44.89 |
| June 2009 | $11.49 | $42.17 |
| May 2009 | $11.43 | $41.95 |
| April 2009 | $10.67 | $40 |
| March 2009 | $9.76 | $36.56 |
| February 2009 | $9.64 | $36.11 |
| January 2009 | $10.45 | $39.15 |
| December 2008 | $9.27 | $35.45 |
| November 2008 | $7.78 | $29.75 |
| October 2008 | $8.86 | $33.90 |
| September 2008 | $8.56 | $33.58 |
| August 2008 | $9.77 | $38.33 |
| July 2008 | $9.64 | $38.62 |
| June 2008 | $9.55 | $38.23 |
| May 2008 | $10.34 | $41.40 |
| April 2008 | $10.02 | $40.89 |
| March 2008 | $9.51 | $38.83 |
| February 2008 | $10.06 | $41.04 |
| January 2008 | $9.88 | $41.08 |
| December 2007 | $9.74 | $40.50 |
| November 2007 | $10.29 | $42.79 |
| October 2007 | $11.40 | $48.15 |
| September 2007 | $10.51 | $44.40 |
| August 2007 | $11.04 | $46.63 |
| July 2007 | $11.19 | $48.01 |
| June 2007 | $11.16 | $47.87 |
| May 2007 | $11.30 | $48.50 |
| April 2007 | $11.26 | $49 |
| March 2007 | $10.11 | $44 |
| February 2007 | $9.79 | $42.60 |
| January 2007 | $8.69 | $38.50 |
| December 2006 | $8.58 | $38.01 |
| November 2006 | $8.48 | $37.59 |
| October 2006 | $8.06 | $36.38 |
| September 2006 | $7.48 | $33.76 |
| August 2006 | $7.68 | $34.66 |
| July 2006 | $7.37 | $33.26 |
| June 2006 | $6.85 | $31.52 |
| May 2006 | $6.35 | $29.23 |
| April 2006 | $6.34 | $29.15 |
| March 2006 | $6.31 | $29.67 |
| February 2006 | $6.15 | $28.89 |
| January 2006 | $6.03 | $28.32 |
| December 2005 | $5.46 | $26.21 |
| November 2005 | $5.34 | $25.65 |
| October 2005 | $5.86 | $28.11 |
| September 2005 | $5.85 | $28.69 |
| August 2005 | $6.84 | $33.55 |
| July 2005 | $7.27 | $35.65 |
| June 2005 | $7.17 | $35.78 |
| May 2005 | $6.76 | $33.69 |
| April 2005 | $6.79 | $33.85 |
| March 2005 | $6.78 | $34.44 |
| February 2005 | $6.98 | $35.45 |
| January 2005 | $6.87 | $34.91 |
| December 2004 | $6.73 | $34.76 |
| November 2004 | $6.68 | $34.51 |
| October 2004 | $6.46 | $33.35 |
| September 2004 | $6.56 | $34.50 |
| August 2004 | $6.38 | $33.57 |
| July 2004 | $6.19 | $32.56 |
| June 2004 | $6 | $32.18 |
| May 2004 | $5.67 | $30.39 |
| April 2004 | $5.75 | $30.82 |
| March 2004 | $6.19 | $33.84 |
| February 2004 | $6.10 | $33.33 |
| January 2004 | $5.99 | $32.74 |
| December 2003 | $5.74 | $31.95 |
| November 2003 | $5.71 | $31.75 |
| October 2003 | $5.30 | $29.51 |
| September 2003 | $5.31 | $30.12 |
| August 2003 | $5.11 | $28.96 |
| July 2003 | $5.34 | $30.84 |
| June 2003 | $5.07 | $29.29 |
| May 2003 | $4.96 | $28.65 |
| April 2003 | $4.93 | $29.10 |
| March 2003 | $4.70 | $27.70 |
| February 2003 | $4.79 | $28.23 |
| January 2003 | $4.88 | $28.79 |
| December 2002 | $4.71 | $28.36 |
| November 2002 | $4.50 | $27.05 |
| October 2002 | $4.60 | $27.69 |
| September 2002 | $4.36 | $26.79 |
| August 2002 | $4.54 | $27.88 |
| July 2002 | $4.44 | $27.86 |
| June 2002 | $4.15 | $26 |
| May 2002 | $4.32 | $27.07 |
| April 2002 | $4.36 | $27.93 |
| March 2002 | $4.10 | $26.20 |
| February 2002 | $3.85 | $24.61 |
| January 2002 | $4.24 | $27.15 |
| December 2001 | $4.01 | $26.18 |
| November 2001 | $4.18 | $27.29 |
| October 2001 | $4.07 | $27.16 |
| September 2001 | $3.75 | $25.04 |
| August 2001 | $4.02 | $26.78 |
| July 2001 | $4.08 | $27.80 |
| June 2001 | $3.82 | $26 |
| May 2001 | $3.81 | $25.95 |
| April 2001 | $3.88 | $27 |
| March 2001 | $3.41 | $23.70 |
| February 2001 | $3.41 | $23.70 |
| January 2001 | $3.34 | $23.75 |
| December 2000 | $3.08 | $21.88 |
| November 2000 | $2.82 | $20.06 |
| October 2000 | $2.87 | $20.94 |
| September 2000 | $3.01 | $22 |
| August 2000 | $2.74 | $20 |
| July 2000 | $2.72 | $19.88 |
| June 2000 | $2.67 | $20 |
| May 2000 | $2.54 | $19 |
| April 2000 | $2.54 | $19 |
| March 2000 | $2.56 | $19.69 |
| February 2000 | $2.58 | $19.88 |
| January 2000 | $2.39 | $18.38 |
| December 1999 | $2.20 | $17.38 |
| November 1999 | $2.40 | $18.94 |
| October 1999 | $2.52 | $19.94 |
| September 1999 | $2.51 | $20.38 |
| August 1999 | $2.44 | $19.81 |
| July 1999 | $2.45 | $19.88 |
| June 1999 | $2.34 | $19.50 |
| May 1999 | $2.34 | $195 |
| April 1999 | $2.31 | $191.88 |
| March 1999 | $2.15 | $183.12 |
| February 1999 | $2.34 | $199.38 |
| January 1999 | $2.24 | $190.62 |
| December 1998 | $2.14 | $187.50 |
| November 1998 | $2.04 | $178.75 |
| October 1998 | $2.16 | $188.75 |
| September 1998 | $2.05 | $184.38 |
| August 1998 | $2 | $180 |
| July 1998 | $2.14 | $192.50 |
| June 1998 | $2.10 | $193.12 |
| May 1998 | $2.04 | $187.50 |
| April 1998 | $2.06 | $190 |
| March 1998 | $1.94 | $183.12 |
| February 1998 | $1.92 | $181.88 |
| January 1998 | $2.04 | $193.12 |
| December 1997 | $1.89 | $183.12 |
| November 1997 | $1.88 | $181.88 |
| October 1997 | $1.94 | $188.75 |
| September 1997 | $2.01 | $200.62 |
| August 1997 | $1.90 | $188.75 |
| July 1997 | $1.84 | $183.75 |
| June 1997 | $1.83 | $186.88 |
| May 1997 | $1.76 | $180 |
| April 1997 | $1.71 | $175 |
| March 1997 | $1.74 | $182.50 |
| February 1997 | $1.82 | $191.25 |
| January 1997 | $1.82 | $191.25 |
| December 1996 | $1.74 | $187.50 |
| November 1996 | $1.77 | $191.25 |
| October 1996 | $1.80 | $193.75 |
| September 1996 | $1.96 | $216.25 |
| August 1996 | $1.90 | $210 |
| July 1996 | $1.81 | $200 |
| June 1996 | $1.78 | $203.75 |
| May 1996 | $1.78 | $203.75 |
| April 1996 | $1.80 | $205.62 |
| March 1996 | $1.82 | $207.50 |
| February 1996 | $1.79 | $205 |
SPH
Price: $19.42
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.83%
Payout Ratio: 67.71%
Payout Ratio Range:
Dividend Per Share: 1.30 USD
Earnings Per Share: 1.59 USD
P/E Ratio: 10.27
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Regulated Gas
Volume: 142385
Ebitda: 86.9 millionMarket Capitalization: 1.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 29