Suburban Propane Partners, L.P. ( SPH) - Price History
Monthly price history for SPH (Suburban Propane Partners, L.P.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2025 | $19.04 | $19.04 |
| May 2025 | $18.84 | $18.84 |
| April 2025 | $19.65 | $19.97 |
| March 2025 | $20.67 | $21.01 |
| February 2025 | $20.43 | $20.76 |
| January 2025 | $20.48 | $21.13 |
| December 2024 | $16.67 | $17.20 |
| November 2024 | $19.24 | $19.85 |
| October 2024 | $17.87 | $18.77 |
| September 2024 | $17.08 | $17.94 |
| August 2024 | $16.66 | $17.50 |
| July 2024 | $17.16 | $18.37 |
| June 2024 | $17.74 | $18.99 |
| May 2024 | $18.99 | $20.33 |
| April 2024 | $17.94 | $19.53 |
| March 2024 | $18.77 | $20.43 |
| February 2024 | $19.11 | $20.80 |
| January 2024 | $17.92 | $19.82 |
| December 2023 | $16.06 | $17.76 |
| November 2023 | $15.50 | $17.15 |
| October 2023 | $15.61 | $17.59 |
| September 2023 | $14.24 | $16.05 |
| August 2023 | $12.89 | $14.52 |
| July 2023 | $13.12 | $14.78 |
| June 2023 | $12.85 | $14.80 |
| May 2023 | $13.26 | $15.27 |
| April 2023 | $13.37 | $15.72 |
| March 2023 | $13.03 | $15.32 |
| February 2023 | $12.95 | $15.23 |
| January 2023 | $13.42 | $15.78 |
| December 2022 | $12.65 | $15.18 |
| November 2022 | $13.71 | $16.46 |
| October 2022 | $13.62 | $16.35 |
| September 2022 | $12.30 | $15.05 |
| August 2022 | $13.16 | $16.11 |
| July 2022 | $13.38 | $16.70 |
| June 2022 | $12.22 | $15.26 |
| May 2022 | $13.66 | $17.05 |
| April 2022 | $13.20 | $16.80 |
| March 2022 | $12.65 | $16.10 |
| February 2022 | $11.73 | $14.93 |
| January 2022 | $11.65 | $14.83 |
| December 2021 | $11.26 | $14.65 |
| November 2021 | $11.10 | $14.44 |
| October 2021 | $12.05 | $16 |
| September 2021 | $11.56 | $15.35 |
| August 2021 | $11.47 | $15.23 |
| July 2021 | $11.94 | $16.18 |
| June 2021 | $11.32 | $15.34 |
| May 2021 | $10.85 | $14.70 |
| April 2021 | $11 | $15.20 |
| March 2021 | $10.72 | $14.82 |
| February 2021 | $10.82 | $14.96 |
| January 2021 | $10.89 | $15.35 |
| December 2020 | $10.54 | $14.86 |
| November 2020 | $10.87 | $15.32 |
| October 2020 | $11.45 | $16.44 |
| September 2020 | $11.34 | $16.28 |
| August 2020 | $8.88 | $12.75 |
| July 2020 | $9.02 | $13.26 |
| June 2020 | $9.73 | $14.30 |
| May 2020 | $9.93 | $14.59 |
| April 2020 | $10.08 | $15.45 |
| March 2020 | $9.22 | $14.14 |
| February 2020 | $12.76 | $19.57 |
| January 2020 | $14.38 | $22.65 |
| December 2019 | $13.87 | $21.85 |
| November 2019 | $14.24 | $22.42 |
| October 2019 | $14.99 | $24.20 |
| September 2019 | $14.63 | $23.63 |
| August 2019 | $14.44 | $23.32 |
| July 2019 | $14.83 | $24.55 |
| June 2019 | $14.67 | $24.29 |
| May 2019 | $13.83 | $22.90 |
| April 2019 | $13.73 | $23.33 |
| March 2019 | $13.19 | $22.41 |
| February 2019 | $12.78 | $21.71 |
| January 2019 | $13.30 | $23.20 |
| December 2018 | $11.05 | $19.27 |
| November 2018 | $13.40 | $23.36 |
| October 2018 | $12.76 | $22.85 |
| September 2018 | $13.14 | $23.53 |
| August 2018 | $12.62 | $22.60 |
| July 2018 | $12.93 | $23.78 |
| June 2018 | $12.77 | $23.49 |
| May 2018 | $12.73 | $23.41 |
| April 2018 | $12.25 | $23.13 |
| March 2018 | $11.66 | $22.01 |
| February 2018 | $12.23 | $23.10 |
| January 2018 | $13.16 | $25.45 |
| December 2017 | $12.52 | $24.22 |
| November 2017 | $12.48 | $24.14 |
| October 2017 | $13.34 | $26.41 |
| September 2017 | $13.18 | $26.09 |
| August 2017 | $12.51 | $24.76 |
| July 2017 | $12.28 | $24.30 |
| June 2017 | $11.60 | $23.79 |
| May 2017 | $11.52 | $23.64 |
| April 2017 | $12.55 | $25.75 |
| March 2017 | $12.71 | $26.96 |
| February 2017 | $12.32 | $26.15 |
| January 2017 | $14.24 | $30.22 |
| December 2016 | $13.77 | $30.06 |
| November 2016 | $12.98 | $28.33 |
| October 2016 | $14.75 | $32.19 |
| September 2016 | $14.86 | $33.30 |
| August 2016 | $14.79 | $33.15 |
| July 2016 | $15.21 | $34.08 |
| June 2016 | $14.52 | $33.40 |
| May 2016 | $15.03 | $34.56 |
| April 2016 | $13.13 | $30.19 |
| March 2016 | $12.63 | $29.89 |
| February 2016 | $11.34 | $26.84 |
| January 2016 | $10.86 | $25.70 |
| December 2015 | $9.93 | $24.31 |
| November 2015 | $12.21 | $29.87 |
| October 2015 | $14.06 | $34.40 |
| September 2015 | $13.10 | $32.87 |
| August 2015 | $14.90 | $37.40 |
| July 2015 | $15.18 | $38.09 |
| June 2015 | $15.53 | $39.88 |
| May 2015 | $17.06 | $43.80 |
| April 2015 | $17.04 | $44.65 |
| March 2015 | $16.40 | $42.97 |
| February 2015 | $16.85 | $44.14 |
| January 2015 | $16.87 | $44.19 |
| December 2014 | $16.18 | $43.23 |
| November 2014 | $16.85 | $45 |
| October 2014 | $16.87 | $45.05 |
| September 2014 | $16.36 | $44.55 |
| August 2014 | $16.33 | $44.47 |
| July 2014 | $16.18 | $44.96 |
| June 2014 | $16.56 | $46 |
| May 2014 | $16.71 | $46.42 |
| April 2014 | $15.74 | $44.61 |
| March 2014 | $14.66 | $41.54 |
| February 2014 | $15.20 | $43.08 |
| January 2014 | $15.64 | $44.30 |
| December 2013 | $16.23 | $46.90 |
| November 2013 | $15.88 | $45.89 |
| October 2013 | $16.20 | $47.68 |
| September 2013 | $15.90 | $46.80 |
| August 2013 | $15.56 | $45.80 |
| July 2013 | $16.38 | $49.08 |
| June 2013 | $15.50 | $46.45 |
| May 2013 | $15.76 | $47.24 |
| April 2013 | $16.30 | $49.75 |
| March 2013 | $14.58 | $44.50 |
| February 2013 | $13.80 | $42.10 |
| January 2013 | $13.53 | $42.15 |
| December 2012 | $12.47 | $38.86 |
| November 2012 | $12.64 | $39.39 |
| October 2012 | $13.52 | $43 |
| September 2012 | $13.01 | $41.36 |
| August 2012 | $12.17 | $38.70 |
| July 2012 | $13.07 | $41.55 |
| June 2012 | $12.72 | $41.27 |
| May 2012 | $11.35 | $36.82 |
| April 2012 | $13.11 | $42.53 |
| March 2012 | $13 | $43 |
| February 2012 | $13.35 | $44.15 |
| January 2012 | $13.03 | $43.12 |
| December 2011 | $14.13 | $47.61 |
| November 2011 | $13.80 | $46.50 |
| October 2011 | $14.04 | $47.32 |
| September 2011 | $13.53 | $46.41 |
| August 2011 | $13.85 | $47.49 |
| July 2011 | $12.97 | $44.47 |
| June 2011 | $14.96 | $52.28 |
| May 2011 | $15.10 | $52.77 |
| April 2011 | $16.09 | $56.21 |
| March 2011 | $15.91 | $56.43 |
| February 2011 | $16.29 | $57.78 |
| January 2011 | $16.03 | $56.84 |
| December 2010 | $15.59 | $56.09 |
| November 2010 | $15.18 | $54.62 |
| October 2010 | $15.14 | $54.50 |
| September 2010 | $14.89 | $54.43 |
| August 2010 | $13.52 | $49.42 |
| July 2010 | $13.45 | $49.15 |
| June 2010 | $12.58 | $46.81 |
| May 2010 | $12.26 | $45.61 |
| April 2010 | $12.93 | $48.10 |
| March 2010 | $12.55 | $47.49 |
| February 2010 | $12.57 | $47.58 |
| January 2010 | $12.46 | $47.16 |
| December 2009 | $12.23 | $47.08 |
| November 2009 | $11.40 | $43.90 |
| October 2009 | $11.17 | $43.02 |
| September 2009 | $10.66 | $41.82 |
| August 2009 | $10.34 | $40.57 |
| July 2009 | $11.44 | $44.89 |
| June 2009 | $10.56 | $42.17 |
| May 2009 | $10.50 | $41.95 |
| April 2009 | $9.81 | $40 |
| March 2009 | $8.96 | $36.56 |
| February 2009 | $8.85 | $36.11 |
| January 2009 | $9.60 | $39.15 |
| December 2008 | $8.52 | $35.45 |
| November 2008 | $7.15 | $29.75 |
| October 2008 | $8.14 | $33.90 |
| September 2008 | $7.87 | $33.58 |
| August 2008 | $8.98 | $38.33 |
| July 2008 | $8.86 | $38.62 |
| June 2008 | $8.77 | $38.23 |
| May 2008 | $9.50 | $41.40 |
| April 2008 | $9.20 | $40.89 |
| March 2008 | $8.74 | $38.83 |
| February 2008 | $9.24 | $41.04 |
| January 2008 | $9.08 | $41.08 |
| December 2007 | $8.95 | $40.50 |
| November 2007 | $9.45 | $42.79 |
| October 2007 | $10.47 | $48.15 |
| September 2007 | $9.66 | $44.40 |
| August 2007 | $10.14 | $46.63 |
| July 2007 | $10.28 | $48.01 |
| June 2007 | $10.25 | $47.87 |
| May 2007 | $10.39 | $48.50 |
| April 2007 | $10.34 | $49 |
| March 2007 | $9.29 | $44 |
| February 2007 | $8.99 | $42.60 |
| January 2007 | $7.98 | $38.50 |
| December 2006 | $7.88 | $38.01 |
| November 2006 | $7.79 | $37.59 |
| October 2006 | $7.41 | $36.38 |
| September 2006 | $6.87 | $33.76 |
| August 2006 | $7.06 | $34.66 |
| July 2006 | $6.77 | $33.26 |
| June 2006 | $6.29 | $31.52 |
| May 2006 | $5.84 | $29.23 |
| April 2006 | $5.82 | $29.15 |
| March 2006 | $5.80 | $29.67 |
| February 2006 | $5.65 | $28.89 |
| January 2006 | $5.54 | $28.32 |
| December 2005 | $5.02 | $26.21 |
| November 2005 | $4.91 | $25.65 |
| October 2005 | $5.38 | $28.11 |
| September 2005 | $5.37 | $28.69 |
| August 2005 | $6.28 | $33.55 |
| July 2005 | $6.68 | $35.65 |
| June 2005 | $6.59 | $35.78 |
| May 2005 | $6.21 | $33.69 |
| April 2005 | $6.24 | $33.85 |
| March 2005 | $6.23 | $34.44 |
| February 2005 | $6.41 | $35.45 |
| January 2005 | $6.32 | $34.91 |
| December 2004 | $6.18 | $34.76 |
| November 2004 | $6.14 | $34.51 |
| October 2004 | $5.93 | $33.35 |
| September 2004 | $6.02 | $34.50 |
| August 2004 | $5.86 | $33.57 |
| July 2004 | $5.68 | $32.56 |
| June 2004 | $5.52 | $32.18 |
| May 2004 | $5.21 | $30.39 |
| April 2004 | $5.28 | $30.82 |
| March 2004 | $5.69 | $33.84 |
| February 2004 | $5.60 | $33.33 |
| January 2004 | $5.50 | $32.74 |
| December 2003 | $5.28 | $31.95 |
| November 2003 | $5.24 | $31.75 |
| October 2003 | $4.88 | $29.51 |
| September 2003 | $4.88 | $30.12 |
| August 2003 | $4.69 | $28.96 |
| July 2003 | $4.90 | $30.84 |
| June 2003 | $4.66 | $29.29 |
| May 2003 | $4.55 | $28.65 |
| April 2003 | $4.53 | $29.10 |
| March 2003 | $4.32 | $27.70 |
| February 2003 | $4.40 | $28.23 |
| January 2003 | $4.48 | $28.79 |
| December 2002 | $4.33 | $28.36 |
| November 2002 | $4.13 | $27.05 |
| October 2002 | $4.23 | $27.69 |
| September 2002 | $4.01 | $26.79 |
| August 2002 | $4.17 | $27.88 |
| July 2002 | $4.08 | $27.86 |
| June 2002 | $3.81 | $26 |
| May 2002 | $3.97 | $27.07 |
| April 2002 | $4.01 | $27.93 |
| March 2002 | $3.76 | $26.20 |
| February 2002 | $3.53 | $24.61 |
| January 2002 | $3.90 | $27.15 |
| December 2001 | $3.68 | $26.18 |
| November 2001 | $3.84 | $27.29 |
| October 2001 | $3.74 | $27.16 |
| September 2001 | $3.45 | $25.04 |
| August 2001 | $3.69 | $26.78 |
| July 2001 | $3.75 | $27.80 |
| June 2001 | $3.51 | $26 |
| May 2001 | $3.50 | $25.95 |
| April 2001 | $3.57 | $27 |
| March 2001 | $3.13 | $23.70 |
| February 2001 | $3.13 | $23.70 |
| January 2001 | $3.07 | $23.75 |
| December 2000 | $2.83 | $21.88 |
| November 2000 | $2.59 | $20.06 |
| October 2000 | $2.64 | $20.94 |
| September 2000 | $2.77 | $22 |
| August 2000 | $2.52 | $20 |
| July 2000 | $2.50 | $19.88 |
| June 2000 | $2.45 | $20 |
| May 2000 | $2.33 | $19 |
| April 2000 | $2.33 | $19 |
| March 2000 | $2.35 | $19.69 |
| February 2000 | $2.37 | $19.88 |
| January 2000 | $2.19 | $18.38 |
| December 1999 | $2.02 | $17.38 |
| November 1999 | $2.20 | $18.94 |
| October 1999 | $2.32 | $19.94 |
| September 1999 | $2.30 | $20.38 |
| August 1999 | $2.24 | $19.81 |
| July 1999 | $2.25 | $19.88 |
| June 1999 | $2.15 | $19.50 |
| May 1999 | $2.15 | $195 |
| April 1999 | $2.12 | $191.88 |
| March 1999 | $1.97 | $183.12 |
| February 1999 | $2.14 | $199.38 |
| January 1999 | $2.05 | $190.62 |
| December 1998 | $1.97 | $187.50 |
| November 1998 | $1.87 | $178.75 |
| October 1998 | $1.98 | $188.75 |
| September 1998 | $1.88 | $184.38 |
| August 1998 | $1.84 | $180 |
| July 1998 | $1.97 | $192.50 |
| June 1998 | $1.92 | $193.12 |
| May 1998 | $1.87 | $187.50 |
| April 1998 | $1.89 | $190 |
| March 1998 | $1.78 | $183.12 |
| February 1998 | $1.76 | $181.88 |
| January 1998 | $1.87 | $193.12 |
| December 1997 | $1.73 | $183.12 |
| November 1997 | $1.72 | $181.88 |
| October 1997 | $1.78 | $188.75 |
| September 1997 | $1.85 | $200.62 |
| August 1997 | $1.74 | $188.75 |
| July 1997 | $1.69 | $183.75 |
| June 1997 | $1.68 | $186.88 |
| May 1997 | $1.62 | $180 |
| April 1997 | $1.57 | $175 |
| March 1997 | $1.59 | $182.50 |
| February 1997 | $1.67 | $191.25 |
| January 1997 | $1.67 | $191.25 |
| December 1996 | $1.59 | $187.50 |
| November 1996 | $1.62 | $191.25 |
| October 1996 | $1.65 | $193.75 |
| September 1996 | $1.79 | $216.25 |
| August 1996 | $1.74 | $210 |
| July 1996 | $1.66 | $200 |
| June 1996 | $1.64 | $203.75 |
| May 1996 | $1.64 | $203.75 |
| April 1996 | $1.65 | $205.62 |
| March 1996 | $1.66 | $207.50 |
| February 1996 | $1.64 | $205 |
SPH
Price: $19.04
52 week price:
Dividend Yield: 6.48%
5-year range yield:
Forward Dividend Yield: 6.83%
Payout Ratio: 86.67%
Payout Ratio Range:
Dividend Per Share: 1.30 USD
Earnings Per Share: 1.45 USD
P/E Ratio: 12.63
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Regulated Gas
Volume: 142385
Ebitda: 86.9 millionMarket Capitalization: 1.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 2.78%
DGR5: -8.33%
DGR10: -7.52%
DGR20: -1.72%