Suburban Propane Partners, L.P. ( SPH) - Price History
Monthly price history for SPH (Suburban Propane Partners, L.P.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $18.33 | $18.33 |
| June 2026 | $17.10 | $17.10 |
| May 2026 | $19.40 | $19.40 |
| April 2026 | $19.77 | $20.10 |
| March 2026 | $19.37 | $19.69 |
| February 2026 | $19.97 | $20.30 |
| January 2026 | $19.52 | $20.17 |
| December 2025 | $17.94 | $18.54 |
| November 2025 | $18.92 | $19.55 |
| October 2025 | $17.33 | $18.23 |
| September 2025 | $17.73 | $18.65 |
| August 2025 | $17.80 | $18.72 |
| July 2025 | $17.60 | $18.83 |
| June 2025 | $17.32 | $18.53 |
| May 2025 | $17.60 | $18.84 |
| April 2025 | $18.36 | $19.97 |
| March 2025 | $19.32 | $21.01 |
| February 2025 | $19.09 | $20.76 |
| January 2025 | $19.14 | $21.13 |
| December 2024 | $15.58 | $17.20 |
| November 2024 | $17.98 | $19.85 |
| October 2024 | $16.70 | $18.77 |
| September 2024 | $15.96 | $17.94 |
| August 2024 | $15.57 | $17.50 |
| July 2024 | $16.03 | $18.37 |
| June 2024 | $16.58 | $18.99 |
| May 2024 | $17.74 | $20.33 |
| April 2024 | $16.77 | $19.53 |
| March 2024 | $17.54 | $20.43 |
| February 2024 | $17.86 | $20.80 |
| January 2024 | $16.74 | $19.82 |
| December 2023 | $15 | $17.76 |
| November 2023 | $14.49 | $17.15 |
| October 2023 | $14.59 | $17.59 |
| September 2023 | $13.31 | $16.05 |
| August 2023 | $12.04 | $14.52 |
| July 2023 | $12.26 | $14.78 |
| June 2023 | $12.01 | $14.80 |
| May 2023 | $12.39 | $15.27 |
| April 2023 | $12.49 | $15.72 |
| March 2023 | $12.17 | $15.32 |
| February 2023 | $12.10 | $15.23 |
| January 2023 | $12.54 | $15.78 |
| December 2022 | $11.82 | $15.18 |
| November 2022 | $12.81 | $16.46 |
| October 2022 | $12.73 | $16.35 |
| September 2022 | $11.49 | $15.05 |
| August 2022 | $12.30 | $16.11 |
| July 2022 | $12.50 | $16.70 |
| June 2022 | $11.42 | $15.26 |
| May 2022 | $12.76 | $17.05 |
| April 2022 | $12.33 | $16.80 |
| March 2022 | $11.82 | $16.10 |
| February 2022 | $10.96 | $14.93 |
| January 2022 | $10.89 | $14.83 |
| December 2021 | $10.52 | $14.65 |
| November 2021 | $10.37 | $14.44 |
| October 2021 | $11.26 | $16 |
| September 2021 | $10.80 | $15.35 |
| August 2021 | $10.72 | $15.23 |
| July 2021 | $11.16 | $16.18 |
| June 2021 | $10.58 | $15.34 |
| May 2021 | $10.14 | $14.70 |
| April 2021 | $10.28 | $15.20 |
| March 2021 | $10.02 | $14.82 |
| February 2021 | $10.11 | $14.96 |
| January 2021 | $10.17 | $15.35 |
| December 2020 | $9.85 | $14.86 |
| November 2020 | $10.15 | $15.32 |
| October 2020 | $10.70 | $16.44 |
| September 2020 | $10.59 | $16.28 |
| August 2020 | $8.30 | $12.75 |
| July 2020 | $8.43 | $13.26 |
| June 2020 | $9.10 | $14.30 |
| May 2020 | $9.28 | $14.59 |
| April 2020 | $9.42 | $15.45 |
| March 2020 | $8.62 | $14.14 |
| February 2020 | $11.93 | $19.57 |
| January 2020 | $13.44 | $22.65 |
| December 2019 | $12.96 | $21.85 |
| November 2019 | $13.30 | $22.42 |
| October 2019 | $14 | $24.20 |
| September 2019 | $13.67 | $23.63 |
| August 2019 | $13.50 | $23.32 |
| July 2019 | $13.85 | $24.55 |
| June 2019 | $13.71 | $24.29 |
| May 2019 | $12.92 | $22.90 |
| April 2019 | $12.83 | $23.33 |
| March 2019 | $12.32 | $22.41 |
| February 2019 | $11.94 | $21.71 |
| January 2019 | $12.43 | $23.20 |
| December 2018 | $10.32 | $19.27 |
| November 2018 | $12.52 | $23.36 |
| October 2018 | $11.92 | $22.85 |
| September 2018 | $12.28 | $23.53 |
| August 2018 | $11.79 | $22.60 |
| July 2018 | $12.08 | $23.78 |
| June 2018 | $11.94 | $23.49 |
| May 2018 | $11.90 | $23.41 |
| April 2018 | $11.44 | $23.13 |
| March 2018 | $10.89 | $22.01 |
| February 2018 | $11.43 | $23.10 |
| January 2018 | $12.29 | $25.45 |
| December 2017 | $11.70 | $24.22 |
| November 2017 | $11.66 | $24.14 |
| October 2017 | $12.47 | $26.41 |
| September 2017 | $12.32 | $26.09 |
| August 2017 | $11.69 | $24.76 |
| July 2017 | $11.47 | $24.30 |
| June 2017 | $10.84 | $23.79 |
| May 2017 | $10.77 | $23.64 |
| April 2017 | $11.73 | $25.75 |
| March 2017 | $11.87 | $26.96 |
| February 2017 | $11.52 | $26.15 |
| January 2017 | $13.31 | $30.22 |
| December 2016 | $12.87 | $30.06 |
| November 2016 | $12.13 | $28.33 |
| October 2016 | $13.78 | $32.19 |
| September 2016 | $13.89 | $33.30 |
| August 2016 | $13.82 | $33.15 |
| July 2016 | $14.21 | $34.08 |
| June 2016 | $13.57 | $33.40 |
| May 2016 | $14.04 | $34.56 |
| April 2016 | $12.27 | $30.19 |
| March 2016 | $11.80 | $29.89 |
| February 2016 | $10.60 | $26.84 |
| January 2016 | $10.15 | $25.70 |
| December 2015 | $9.28 | $24.31 |
| November 2015 | $11.41 | $29.87 |
| October 2015 | $13.14 | $34.40 |
| September 2015 | $12.24 | $32.87 |
| August 2015 | $13.93 | $37.40 |
| July 2015 | $14.18 | $38.09 |
| June 2015 | $14.51 | $39.88 |
| May 2015 | $15.94 | $43.80 |
| April 2015 | $15.93 | $44.65 |
| March 2015 | $15.33 | $42.97 |
| February 2015 | $15.74 | $44.14 |
| January 2015 | $15.76 | $44.19 |
| December 2014 | $15.12 | $43.23 |
| November 2014 | $15.74 | $45 |
| October 2014 | $15.76 | $45.05 |
| September 2014 | $15.28 | $44.55 |
| August 2014 | $15.26 | $44.47 |
| July 2014 | $15.12 | $44.96 |
| June 2014 | $15.47 | $46 |
| May 2014 | $15.62 | $46.42 |
| April 2014 | $14.71 | $44.61 |
| March 2014 | $13.70 | $41.54 |
| February 2014 | $14.21 | $43.08 |
| January 2014 | $14.61 | $44.30 |
| December 2013 | $15.17 | $46.90 |
| November 2013 | $14.84 | $45.89 |
| October 2013 | $15.14 | $47.68 |
| September 2013 | $14.86 | $46.80 |
| August 2013 | $14.54 | $45.80 |
| July 2013 | $15.30 | $49.08 |
| June 2013 | $14.48 | $46.45 |
| May 2013 | $14.73 | $47.24 |
| April 2013 | $15.23 | $49.75 |
| March 2013 | $13.63 | $44.50 |
| February 2013 | $12.89 | $42.10 |
| January 2013 | $12.64 | $42.15 |
| December 2012 | $11.65 | $38.86 |
| November 2012 | $11.81 | $39.39 |
| October 2012 | $12.64 | $43 |
| September 2012 | $12.15 | $41.36 |
| August 2012 | $11.37 | $38.70 |
| July 2012 | $12.21 | $41.55 |
| June 2012 | $11.89 | $41.27 |
| May 2012 | $10.61 | $36.82 |
| April 2012 | $12.25 | $42.53 |
| March 2012 | $12.15 | $43 |
| February 2012 | $12.47 | $44.15 |
| January 2012 | $12.18 | $43.12 |
| December 2011 | $13.20 | $47.61 |
| November 2011 | $12.90 | $46.50 |
| October 2011 | $13.12 | $47.32 |
| September 2011 | $12.64 | $46.41 |
| August 2011 | $12.94 | $47.49 |
| July 2011 | $12.12 | $44.47 |
| June 2011 | $13.98 | $52.28 |
| May 2011 | $14.11 | $52.77 |
| April 2011 | $15.03 | $56.21 |
| March 2011 | $14.87 | $56.43 |
| February 2011 | $15.22 | $57.78 |
| January 2011 | $14.98 | $56.84 |
| December 2010 | $14.56 | $56.09 |
| November 2010 | $14.18 | $54.62 |
| October 2010 | $14.15 | $54.50 |
| September 2010 | $13.92 | $54.43 |
| August 2010 | $12.64 | $49.42 |
| July 2010 | $12.57 | $49.15 |
| June 2010 | $11.76 | $46.81 |
| May 2010 | $11.46 | $45.61 |
| April 2010 | $12.08 | $48.10 |
| March 2010 | $11.73 | $47.49 |
| February 2010 | $11.75 | $47.58 |
| January 2010 | $11.64 | $47.16 |
| December 2009 | $11.43 | $47.08 |
| November 2009 | $10.66 | $43.90 |
| October 2009 | $10.44 | $43.02 |
| September 2009 | $9.96 | $41.82 |
| August 2009 | $9.66 | $40.57 |
| July 2009 | $10.69 | $44.89 |
| June 2009 | $9.86 | $42.17 |
| May 2009 | $9.81 | $41.95 |
| April 2009 | $9.16 | $40 |
| March 2009 | $8.38 | $36.56 |
| February 2009 | $8.27 | $36.11 |
| January 2009 | $8.97 | $39.15 |
| December 2008 | $7.96 | $35.45 |
| November 2008 | $6.68 | $29.75 |
| October 2008 | $7.61 | $33.90 |
| September 2008 | $7.35 | $33.58 |
| August 2008 | $8.39 | $38.33 |
| July 2008 | $8.28 | $38.62 |
| June 2008 | $8.20 | $38.23 |
| May 2008 | $8.88 | $41.40 |
| April 2008 | $8.60 | $40.89 |
| March 2008 | $8.17 | $38.83 |
| February 2008 | $8.63 | $41.04 |
| January 2008 | $8.48 | $41.08 |
| December 2007 | $8.36 | $40.50 |
| November 2007 | $8.83 | $42.79 |
| October 2007 | $9.78 | $48.15 |
| September 2007 | $9.02 | $44.40 |
| August 2007 | $9.48 | $46.63 |
| July 2007 | $9.61 | $48.01 |
| June 2007 | $9.58 | $47.87 |
| May 2007 | $9.70 | $48.50 |
| April 2007 | $9.66 | $49 |
| March 2007 | $8.68 | $44 |
| February 2007 | $8.40 | $42.60 |
| January 2007 | $7.46 | $38.50 |
| December 2006 | $7.36 | $38.01 |
| November 2006 | $7.28 | $37.59 |
| October 2006 | $6.92 | $36.38 |
| September 2006 | $6.42 | $33.76 |
| August 2006 | $6.59 | $34.66 |
| July 2006 | $6.33 | $33.26 |
| June 2006 | $5.88 | $31.52 |
| May 2006 | $5.45 | $29.23 |
| April 2006 | $5.44 | $29.15 |
| March 2006 | $5.42 | $29.67 |
| February 2006 | $5.28 | $28.89 |
| January 2006 | $5.17 | $28.32 |
| December 2005 | $4.69 | $26.21 |
| November 2005 | $4.59 | $25.65 |
| October 2005 | $5.03 | $28.11 |
| September 2005 | $5.02 | $28.69 |
| August 2005 | $5.87 | $33.55 |
| July 2005 | $6.24 | $35.65 |
| June 2005 | $6.16 | $35.78 |
| May 2005 | $5.80 | $33.69 |
| April 2005 | $5.83 | $33.85 |
| March 2005 | $5.82 | $34.44 |
| February 2005 | $5.99 | $35.45 |
| January 2005 | $5.90 | $34.91 |
| December 2004 | $5.78 | $34.76 |
| November 2004 | $5.73 | $34.51 |
| October 2004 | $5.54 | $33.35 |
| September 2004 | $5.63 | $34.50 |
| August 2004 | $5.48 | $33.57 |
| July 2004 | $5.31 | $32.56 |
| June 2004 | $5.15 | $32.18 |
| May 2004 | $4.87 | $30.39 |
| April 2004 | $4.94 | $30.82 |
| March 2004 | $5.32 | $33.84 |
| February 2004 | $5.24 | $33.33 |
| January 2004 | $5.14 | $32.74 |
| December 2003 | $4.93 | $31.95 |
| November 2003 | $4.90 | $31.75 |
| October 2003 | $4.56 | $29.51 |
| September 2003 | $4.56 | $30.12 |
| August 2003 | $4.38 | $28.96 |
| July 2003 | $4.58 | $30.84 |
| June 2003 | $4.35 | $29.29 |
| May 2003 | $4.26 | $28.65 |
| April 2003 | $4.24 | $29.10 |
| March 2003 | $4.03 | $27.70 |
| February 2003 | $4.11 | $28.23 |
| January 2003 | $4.19 | $28.79 |
| December 2002 | $4.05 | $28.36 |
| November 2002 | $3.86 | $27.05 |
| October 2002 | $3.95 | $27.69 |
| September 2002 | $3.75 | $26.79 |
| August 2002 | $3.90 | $27.88 |
| July 2002 | $3.82 | $27.86 |
| June 2002 | $3.56 | $26 |
| May 2002 | $3.71 | $27.07 |
| April 2002 | $3.75 | $27.93 |
| March 2002 | $3.52 | $26.20 |
| February 2002 | $3.30 | $24.61 |
| January 2002 | $3.64 | $27.15 |
| December 2001 | $3.44 | $26.18 |
| November 2001 | $3.59 | $27.29 |
| October 2001 | $3.50 | $27.16 |
| September 2001 | $3.22 | $25.04 |
| August 2001 | $3.45 | $26.78 |
| July 2001 | $3.51 | $27.80 |
| June 2001 | $3.28 | $26 |
| May 2001 | $3.27 | $25.95 |
| April 2001 | $3.34 | $27 |
| March 2001 | $2.93 | $23.70 |
| February 2001 | $2.93 | $23.70 |
| January 2001 | $2.87 | $23.75 |
| December 2000 | $2.64 | $21.88 |
| November 2000 | $2.42 | $20.06 |
| October 2000 | $2.46 | $20.94 |
| September 2000 | $2.59 | $22 |
| August 2000 | $2.35 | $20 |
| July 2000 | $2.34 | $19.88 |
| June 2000 | $2.29 | $20 |
| May 2000 | $2.18 | $19 |
| April 2000 | $2.18 | $19 |
| March 2000 | $2.20 | $19.69 |
| February 2000 | $2.22 | $19.88 |
| January 2000 | $2.05 | $18.38 |
| December 1999 | $1.88 | $17.38 |
| November 1999 | $2.05 | $18.94 |
| October 1999 | $2.16 | $19.94 |
| September 1999 | $2.15 | $20.38 |
| August 1999 | $2.09 | $19.81 |
| July 1999 | $2.10 | $19.88 |
| June 1999 | $2.01 | $19.50 |
| May 1999 | $2.01 | $195 |
| April 1999 | $1.98 | $191.88 |
| March 1999 | $1.84 | $183.12 |
| February 1999 | $2 | $199.38 |
| January 1999 | $1.92 | $190.62 |
| December 1998 | $1.84 | $187.50 |
| November 1998 | $1.75 | $178.75 |
| October 1998 | $1.85 | $188.75 |
| September 1998 | $1.76 | $184.38 |
| August 1998 | $1.72 | $180 |
| July 1998 | $1.84 | $192.50 |
| June 1998 | $1.80 | $193.12 |
| May 1998 | $1.74 | $187.50 |
| April 1998 | $1.77 | $190 |
| March 1998 | $1.66 | $183.12 |
| February 1998 | $1.65 | $181.88 |
| January 1998 | $1.75 | $193.12 |
| December 1997 | $1.62 | $183.12 |
| November 1997 | $1.61 | $181.88 |
| October 1997 | $1.67 | $188.75 |
| September 1997 | $1.73 | $200.62 |
| August 1997 | $1.62 | $188.75 |
| July 1997 | $1.58 | $183.75 |
| June 1997 | $1.57 | $186.88 |
| May 1997 | $1.51 | $180 |
| April 1997 | $1.47 | $175 |
| March 1997 | $1.49 | $182.50 |
| February 1997 | $1.56 | $191.25 |
| January 1997 | $1.56 | $191.25 |
| December 1996 | $1.49 | $187.50 |
| November 1996 | $1.52 | $191.25 |
| October 1996 | $1.54 | $193.75 |
| September 1996 | $1.68 | $216.25 |
| August 1996 | $1.63 | $210 |
| July 1996 | $1.55 | $200 |
| June 1996 | $1.53 | $203.75 |
| May 1996 | $1.53 | $203.75 |
| April 1996 | $1.54 | $205.62 |
| March 1996 | $1.56 | $207.50 |
| February 1996 | $1.54 | $205 |
SPH
Price: $18.33
52 week price:
Dividend Yield: 7.42%
5-year range yield:
Forward Dividend Yield: 7.29%
Payout Ratio: 86.67%
Payout Ratio Range:
Dividend Per Share: 1.30 USD
Earnings Per Share: 1.96 USD
P/E Ratio: 10.01
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Regulated Gas
Country: United States
Volume: 142385
Ebitda: 86.9 millionMarket Capitalization: 1.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR5: -8.33%
DGR10: -7.56%
DGR20: -1.91%