Suburban Propane Partners LP (SPH) stock
SPHNYSERetail-Miscellaneous RetailFiscal year ends September 26
Financials through Q3 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Aug 6, 2026Score 11/3032% below fair value
$17.96+0.11 (+0.62%)
Close on Oct 30, 2026Market cap $1.20BP/E –Yield –
Price history
Suburban Propane Partners LP share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.96
+0.62% on the day
52-week range
$16.25 – $20.80
-13.7% from the high
Change over 52 weeks
-2.9%
From $18.50 on Oct 30, 2025
Average volume
182,399
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $18.11 | $18.19 | $17.91 | $17.96 | +0.62% | 201,245 |
| Oct 29, 2026 | $17.72 | $17.88 | $17.57 | $17.85 | +1.08% | 122,024 |
| Oct 28, 2026 | $18.10 | $18.15 | $17.63 | $17.66 | -1.94% | 161,132 |
| Oct 27, 2026 | $17.98 | $18.24 | $17.76 | $18.01 | +0.22% | 278,264 |
| Oct 26, 2026 | $17.72 | $18.07 | $17.72 | $17.97 | +1.35% | 176,863 |
| Oct 23, 2026 | $17.80 | $17.92 | $17.71 | $17.73 | 0.00% | 115,904 |
| Oct 22, 2026 | $17.42 | $17.76 | $17.34 | $17.73 | +2.49% | 178,806 |
| Oct 21, 2026 | $17.45 | $17.45 | $17.28 | $17.30 | -0.63% | 98,295 |
| Oct 20, 2026 | $17.25 | $17.41 | $17.21 | $17.41 | +1.22% | 100,227 |
| Oct 19, 2026 | $17.40 | $17.48 | $17.11 | $17.20 | -1.60% | 80,025 |
| Oct 16, 2026 | $17.24 | $17.51 | $17.21 | $17.48 | +1.57% | 136,896 |
| Oct 15, 2026 | $17.10 | $17.29 | $17.00 | $17.21 | +1.12% | 142,852 |
| Oct 14, 2026 | $17.25 | $17.25 | $16.88 | $17.02 | -1.45% | 180,407 |
| Oct 13, 2026 | $17.18 | $17.30 | $17.16 | $17.27 | +0.64% | 177,774 |
| Oct 12, 2026 | $17.20 | $17.25 | $17.10 | $17.16 | +0.41% | 127,953 |
| Oct 9, 2026 | $17.02 | $17.17 | $17.02 | $17.09 | -0.29% | 151,922 |
| Oct 8, 2026 | $17.10 | $17.19 | $17.07 | $17.14 | +1.00% | 175,299 |
| Oct 7, 2026 | $17.00 | $17.08 | $16.89 | $16.97 | -0.64% | 169,384 |
| Oct 6, 2026 | $16.78 | $17.16 | $16.75 | $17.08 | +1.85% | 112,718 |
| Oct 5, 2026 | $16.67 | $16.88 | $16.59 | $16.77 | +0.60% | 225,699 |
| Oct 2, 2026 | $16.35 | $16.69 | $16.35 | $16.67 | +1.71% | 117,115 |
| Oct 1, 2026 | $16.36 | $16.43 | $16.25 | $16.39 | -0.30% | 337,706 |
| Sep 30, 2026 | $16.68 | $16.78 | $16.38 | $16.44 | -1.02% | 173,683 |
| Sep 29, 2026 | $16.40 | $16.64 | $16.31 | $16.61 | +0.85% | 329,499 |
| Sep 28, 2026 | $16.63 | $16.84 | $16.44 | $16.47 | -0.90% | 187,470 |
| Sep 25, 2026 | $16.45 | $17.24 | $16.39 | $16.62 | +0.85% | 188,308 |
| Sep 24, 2026 | $16.55 | $16.60 | $16.34 | $16.48 | -0.54% | 291,032 |
| Sep 23, 2026 | $16.90 | $16.90 | $16.56 | $16.57 | -1.49% | 216,522 |
| Sep 22, 2026 | $16.89 | $17.04 | $16.78 | $16.82 | -0.77% | 127,994 |
| Sep 21, 2026 | $16.75 | $16.95 | $16.70 | $16.95 | +1.19% | 163,551 |
| Sep 18, 2026 | $16.99 | $17.00 | $16.67 | $16.75 | -1.35% | 439,213 |
| Sep 17, 2026 | $16.91 | $17.10 | $16.91 | $16.98 | -0.18% | 190,121 |
| Sep 16, 2026 | $16.85 | $17.14 | $16.85 | $17.01 | +0.65% | 140,791 |
| Sep 15, 2026 | $16.93 | $17.00 | $16.88 | $16.90 | -0.18% | 201,338 |
| Sep 14, 2026 | $17.11 | $17.20 | $16.91 | $16.93 | -0.82% | 255,553 |
| Sep 11, 2026 | $17.37 | $17.41 | $17.07 | $17.07 | -1.84% | 391,171 |
| Sep 10, 2026 | $17.55 | $17.55 | $17.32 | $17.39 | -0.17% | 174,329 |
| Sep 9, 2026 | $17.42 | $17.52 | $17.36 | $17.42 | +0.29% | 215,530 |
| Sep 8, 2026 | $17.46 | $17.56 | $17.35 | $17.37 | -0.86% | 212,087 |
| Sep 4, 2026 | $17.44 | $17.52 | $17.36 | $17.52 | 0.00% | 117,233 |
| Sep 3, 2026 | $17.55 | $17.64 | $17.45 | $17.52 | -0.34% | 123,740 |
| Sep 2, 2026 | $17.60 | $17.85 | $17.46 | $17.58 | 0.00% | 205,234 |
| Sep 1, 2026 | $17.53 | $17.67 | $17.53 | $17.58 | -0.17% | 227,462 |
| Aug 31, 2026 | $17.71 | $17.71 | $17.55 | $17.61 | -0.11% | 218,452 |
| Aug 28, 2026 | $17.53 | $17.74 | $17.53 | $17.63 | +0.34% | 116,707 |
| Aug 27, 2026 | $17.72 | $17.72 | $17.46 | $17.57 | -0.85% | 145,019 |
| Aug 26, 2026 | $17.49 | $17.77 | $17.49 | $17.72 | +0.51% | 132,116 |
| Aug 25, 2026 | $17.63 | $17.75 | $17.50 | $17.63 | -0.68% | 161,538 |
| Aug 24, 2026 | $17.52 | $17.76 | $17.52 | $17.75 | +0.57% | 171,592 |
| Aug 21, 2026 | $17.52 | $17.73 | $17.43 | $17.65 | +0.23% | 187,460 |
| Aug 20, 2026 | $17.76 | $17.78 | $17.57 | $17.61 | -1.01% | 130,361 |
| Aug 19, 2026 | $17.66 | $17.84 | $17.55 | $17.79 | +1.31% | 190,112 |
| Aug 18, 2026 | $17.56 | $17.88 | $17.52 | $17.56 | +0.40% | 326,232 |
| Aug 17, 2026 | $17.74 | $17.79 | $17.41 | $17.49 | -1.46% | 181,128 |
| Aug 14, 2026 | $17.55 | $17.85 | $17.55 | $17.75 | +1.08% | 330,329 |
| Aug 13, 2026 | $17.79 | $17.85 | $17.53 | $17.56 | -0.85% | 273,234 |
| Aug 12, 2026 | $17.58 | $17.84 | $17.48 | $17.71 | +1.08% | 157,541 |
| Aug 11, 2026 | $17.53 | $17.79 | $17.42 | $17.52 | +0.06% | 341,698 |
| Aug 10, 2026 | $17.66 | $17.98 | $17.42 | $17.51 | -1.13% | 643,014 |
| Aug 7, 2026 | $17.60 | $18.06 | $17.41 | $17.71 | -0.17% | 151,506 |
| Aug 6, 2026 | $17.49 | $17.79 | $17.10 | $17.74 | -0.67% | 207,057 |
| Aug 5, 2026 | $18.15 | $18.16 | $17.60 | $17.86 | -2.03% | 156,911 |
| Aug 4, 2026 | $18.45 | $18.45 | $18.00 | $18.23 | -3.13% | 171,155 |
| Aug 3, 2026 | $18.78 | $18.84 | $18.53 | $18.82 | +0.86% | 290,022 |
| Jul 31, 2026 | $18.42 | $18.71 | $18.40 | $18.66 | +0.27% | 213,718 |
| Jul 30, 2026 | $18.15 | $18.66 | $18.15 | $18.61 | +2.14% | 169,371 |
| Jul 29, 2026 | $18.80 | $18.89 | $18.16 | $18.22 | -2.77% | 198,581 |
| Jul 28, 2026 | $18.44 | $18.88 | $18.44 | $18.74 | +2.35% | 103,673 |
| Jul 27, 2026 | $18.34 | $18.60 | $18.27 | $18.31 | -1.35% | 160,417 |
| Jul 24, 2026 | $18.31 | $18.72 | $18.31 | $18.56 | +1.20% | 90,115 |
| Jul 23, 2026 | $18.72 | $18.72 | $18.30 | $18.34 | -0.70% | 125,935 |
| Jul 22, 2026 | $18.50 | $18.63 | $18.44 | $18.47 | +0.76% | 127,512 |
| Jul 21, 2026 | $18.10 | $18.38 | $18.04 | $18.33 | +1.50% | 156,173 |
| Jul 20, 2026 | $18.18 | $18.42 | $18.04 | $18.06 | -0.33% | 226,421 |
| Jul 17, 2026 | $18.12 | $18.50 | $18.06 | $18.12 | -1.31% | 81,736 |
| Jul 16, 2026 | $18.08 | $18.49 | $18.00 | $18.36 | +1.44% | 91,369 |
| Jul 15, 2026 | $18.43 | $18.57 | $18.07 | $18.10 | -1.31% | 132,418 |
| Jul 14, 2026 | $18.59 | $18.63 | $18.33 | $18.34 | -0.76% | 140,701 |
| Jul 13, 2026 | $18.05 | $18.56 | $18.05 | $18.48 | +3.65% | 215,317 |
| Jul 10, 2026 | $17.88 | $18.01 | $17.76 | $17.83 | -0.56% | 140,742 |
| Jul 9, 2026 | $18.00 | $18.04 | $17.78 | $17.93 | -0.99% | 128,372 |
| Jul 8, 2026 | $17.91 | $18.18 | $17.85 | $18.11 | +1.34% | 132,915 |
| Jul 7, 2026 | $17.56 | $18.06 | $17.56 | $17.87 | +2.11% | 108,860 |
| Jul 6, 2026 | $17.60 | $17.75 | $17.50 | $17.50 | -0.06% | 144,215 |
| Jul 2, 2026 | $17.50 | $17.74 | $17.42 | $17.51 | +0.63% | 145,020 |
| Jul 1, 2026 | $17.19 | $17.43 | $17.16 | $17.40 | +1.75% | 91,819 |
| Jun 30, 2026 | $17.42 | $17.55 | $17.07 | $17.10 | -2.23% | 84,871 |
| Jun 29, 2026 | $17.47 | $17.60 | $17.35 | $17.49 | +0.58% | 96,039 |
| Jun 26, 2026 | $17.30 | $17.61 | $17.20 | $17.39 | -0.06% | 164,989 |
| Jun 25, 2026 | $16.90 | $17.45 | $16.90 | $17.40 | +2.96% | 121,038 |
| Jun 24, 2026 | $17.50 | $17.50 | $16.90 | $16.90 | -3.70% | 263,394 |
| Jun 23, 2026 | $17.17 | $17.59 | $17.01 | $17.55 | +3.30% | 159,052 |
| Jun 22, 2026 | $16.84 | $17.27 | $16.63 | $16.99 | +2.66% | 205,748 |
| Jun 18, 2026 | $17.03 | $17.10 | $16.53 | $16.55 | -2.07% | 2,687,520 |
| Jun 17, 2026 | $17.16 | $17.40 | $16.63 | $16.90 | -1.57% | 451,598 |
| Jun 16, 2026 | $17.41 | $17.70 | $17.14 | $17.17 | -1.60% | 310,376 |
| Jun 15, 2026 | $17.90 | $18.00 | $17.37 | $17.45 | -2.30% | 404,765 |
| Jun 12, 2026 | $18.84 | $18.94 | $17.80 | $17.86 | -5.75% | 521,808 |
| Jun 11, 2026 | $19.27 | $19.49 | $18.83 | $18.95 | -0.94% | 157,380 |
| Jun 10, 2026 | $19.19 | $19.56 | $19.12 | $19.13 | +0.58% | 142,791 |
| Jun 9, 2026 | $19.00 | $19.39 | $19.00 | $19.02 | -0.52% | 147,128 |
| Jun 8, 2026 | $19.15 | $19.49 | $19.03 | $19.12 | -0.68% | 90,867 |
| Jun 5, 2026 | $19.50 | $19.62 | $19.06 | $19.25 | -0.88% | 93,409 |
| Jun 4, 2026 | $19.04 | $19.47 | $19.02 | $19.42 | +2.16% | 132,483 |
| Jun 3, 2026 | $19.25 | $19.51 | $19.01 | $19.01 | -1.40% | 117,949 |
| Jun 2, 2026 | $19.22 | $19.48 | $19.11 | $19.28 | +0.63% | 163,261 |
| Jun 1, 2026 | $19.25 | $19.49 | $19.05 | $19.16 | -1.24% | 219,661 |
| May 29, 2026 | $19.50 | $19.60 | $19.31 | $19.40 | -0.82% | 115,847 |
| May 28, 2026 | $19.61 | $19.85 | $19.50 | $19.56 | -0.41% | 82,572 |
| May 27, 2026 | $19.90 | $20.10 | $19.63 | $19.64 | -1.60% | 150,496 |
| May 26, 2026 | $20.17 | $20.29 | $19.90 | $19.96 | -1.63% | 173,097 |
| May 22, 2026 | $20.12 | $20.37 | $20.02 | $20.29 | +0.55% | 109,666 |
| May 21, 2026 | $20.28 | $20.49 | $20.00 | $20.18 | -1.18% | 95,859 |
| May 20, 2026 | $20.36 | $20.53 | $20.09 | $20.42 | -0.10% | 95,667 |
| May 19, 2026 | $20.23 | $20.53 | $19.96 | $20.44 | +1.04% | 139,237 |
| May 18, 2026 | $19.95 | $20.27 | $19.86 | $20.23 | +1.15% | 94,461 |
| May 15, 2026 | $20.30 | $20.49 | $20.00 | $20.00 | -0.84% | 92,500 |
| May 14, 2026 | $19.62 | $20.20 | $19.55 | $20.17 | +2.80% | 342,370 |
| May 13, 2026 | $19.70 | $19.87 | $19.36 | $19.62 | -1.31% | 168,977 |
| May 12, 2026 | $19.67 | $20.07 | $19.31 | $19.88 | +1.38% | 239,839 |
| May 11, 2026 | $19.75 | $19.82 | $18.86 | $19.61 | -0.25% | 313,307 |
| May 8, 2026 | $19.30 | $19.68 | $19.17 | $19.66 | +0.31% | 162,018 |
| May 7, 2026 | $19.00 | $19.60 | $18.79 | $19.60 | +3.16% | 169,271 |
| May 6, 2026 | $19.22 | $19.50 | $19.00 | $19.00 | -2.06% | 224,169 |
| May 5, 2026 | $19.65 | $19.84 | $19.40 | $19.40 | -3.00% | 130,164 |
| May 4, 2026 | $19.93 | $20.37 | $19.81 | $20.00 | +0.55% | 320,620 |
| May 1, 2026 | $20.04 | $20.06 | $19.54 | $19.89 | -1.04% | 166,960 |
| Apr 30, 2026 | $19.44 | $20.14 | $19.44 | $20.10 | +2.55% | 119,046 |
| Apr 29, 2026 | $19.58 | $19.72 | $19.40 | $19.60 | -0.20% | 64,055 |
| Apr 28, 2026 | $19.34 | $19.65 | $19.34 | $19.64 | +1.76% | 88,723 |
| Apr 27, 2026 | $19.30 | $19.66 | $19.25 | $19.30 | 0.00% | 66,625 |
| Apr 24, 2026 | $19.57 | $19.57 | $19.24 | $19.30 | -0.87% | 64,506 |
| Apr 23, 2026 | $19.19 | $19.58 | $19.01 | $19.47 | +2.26% | 78,997 |
| Apr 22, 2026 | $18.95 | $19.25 | $18.83 | $19.04 | +0.21% | 139,864 |
| Apr 21, 2026 | $18.66 | $19.20 | $18.66 | $19.00 | +1.39% | 92,995 |
| Apr 20, 2026 | $18.96 | $19.09 | $18.67 | $18.74 | -0.69% | 107,116 |
| Apr 17, 2026 | $18.79 | $19.07 | $18.30 | $18.87 | -0.16% | 147,878 |
| Apr 16, 2026 | $19.31 | $19.46 | $18.88 | $18.90 | -1.82% | 149,967 |
| Apr 15, 2026 | $19.60 | $19.60 | $19.25 | $19.25 | -1.94% | 84,761 |
| Apr 14, 2026 | $19.51 | $19.66 | $19.26 | $19.63 | -0.10% | 79,007 |
| Apr 13, 2026 | $19.83 | $19.98 | $19.45 | $19.65 | -0.41% | 66,316 |
| Apr 10, 2026 | $19.90 | $20.09 | $19.71 | $19.73 | -1.40% | 56,676 |
| Apr 9, 2026 | $20.18 | $20.32 | $19.95 | $20.01 | -1.04% | 56,455 |
| Apr 8, 2026 | $20.00 | $20.26 | $19.73 | $20.22 | +0.90% | 108,706 |
| Apr 7, 2026 | $19.81 | $20.10 | $19.81 | $20.04 | +1.31% | 78,648 |
| Apr 6, 2026 | $19.47 | $19.81 | $19.35 | $19.78 | +0.87% | 68,953 |
| Apr 2, 2026 | $20.10 | $20.21 | $19.56 | $19.61 | -1.95% | 98,239 |
| Apr 1, 2026 | $19.57 | $20.02 | $19.00 | $20.00 | +1.57% | 165,534 |
| Mar 31, 2026 | $20.15 | $20.27 | $19.61 | $19.69 | -2.57% | 169,310 |
| Mar 30, 2026 | $20.50 | $20.50 | $20.05 | $20.21 | -0.83% | 75,260 |
| Mar 27, 2026 | $20.17 | $20.58 | $20.16 | $20.38 | -0.68% | 59,991 |
| Mar 26, 2026 | $20.25 | $20.52 | $20.20 | $20.52 | +1.33% | 74,368 |
| Mar 25, 2026 | $20.50 | $20.51 | $20.25 | $20.25 | -1.03% | 62,646 |
| Mar 24, 2026 | $20.10 | $20.60 | $20.10 | $20.46 | +1.04% | 87,255 |
| Mar 23, 2026 | $20.38 | $20.52 | $20.10 | $20.25 | +0.75% | 109,818 |
| Mar 20, 2026 | $20.50 | $20.72 | $20.10 | $20.10 | -2.33% | 301,273 |
| Mar 19, 2026 | $20.43 | $20.62 | $20.20 | $20.58 | +0.68% | 109,981 |
| Mar 18, 2026 | $20.55 | $20.55 | $20.26 | $20.44 | -0.44% | 51,344 |
| Mar 17, 2026 | $20.39 | $20.64 | $20.32 | $20.53 | +0.49% | 62,429 |
| Mar 16, 2026 | $20.56 | $20.57 | $20.23 | $20.43 | +0.10% | 91,655 |
| Mar 13, 2026 | $20.59 | $20.76 | $20.16 | $20.41 | -1.07% | 127,319 |
| Mar 12, 2026 | $20.47 | $20.80 | $20.37 | $20.63 | +0.98% | 121,868 |
| Mar 11, 2026 | $20.45 | $20.65 | $20.21 | $20.43 | -0.34% | 81,104 |
| Mar 10, 2026 | $20.37 | $20.69 | $20.22 | $20.50 | -0.15% | 114,840 |
| Mar 9, 2026 | $20.11 | $20.54 | $20.00 | $20.53 | +1.38% | 106,422 |
| Mar 6, 2026 | $20.70 | $20.70 | $20.19 | $20.25 | -2.08% | 88,861 |
| Mar 5, 2026 | $20.55 | $20.75 | $20.32 | $20.68 | +0.19% | 164,082 |
| Mar 4, 2026 | $20.52 | $20.64 | $20.15 | $20.64 | +0.24% | 79,893 |
| Mar 3, 2026 | $20.50 | $20.59 | $20.13 | $20.59 | +0.05% | 130,079 |
| Mar 2, 2026 | $20.49 | $20.70 | $20.21 | $20.58 | +1.38% | 165,212 |
| Feb 27, 2026 | $20.32 | $20.46 | $20.05 | $20.30 | -0.44% | 106,273 |
| Feb 26, 2026 | $20.16 | $20.49 | $20.09 | $20.39 | +0.79% | 113,675 |
| Feb 25, 2026 | $20.20 | $20.33 | $19.91 | $20.23 | +0.05% | 143,640 |
| Feb 24, 2026 | $20.40 | $20.50 | $20.16 | $20.22 | -1.46% | 102,766 |
| Feb 23, 2026 | $20.34 | $20.55 | $20.20 | $20.52 | +1.28% | 160,774 |
| Feb 20, 2026 | $20.47 | $20.49 | $20.17 | $20.26 | -0.83% | 133,015 |
| Feb 19, 2026 | $20.22 | $20.46 | $20.02 | $20.43 | +0.89% | 196,869 |
| Feb 18, 2026 | $20.39 | $20.54 | $20.20 | $20.25 | -0.15% | 146,880 |
| Feb 17, 2026 | $20.26 | $20.47 | $20.00 | $20.28 | +0.10% | 202,307 |
| Feb 13, 2026 | $20.01 | $20.55 | $19.94 | $20.26 | +1.25% | 301,745 |
| Feb 12, 2026 | $20.00 | $20.21 | $19.83 | $20.01 | -0.20% | 134,025 |
| Feb 11, 2026 | $20.05 | $20.22 | $19.86 | $20.05 | 0.00% | 130,072 |
| Feb 10, 2026 | $20.14 | $20.24 | $19.75 | $20.05 | 0.00% | 222,906 |
| Feb 9, 2026 | $19.86 | $20.18 | $19.55 | $20.05 | +1.52% | 229,303 |
| Feb 6, 2026 | $19.95 | $20.19 | $19.31 | $19.75 | -1.89% | 131,785 |
| Feb 5, 2026 | $19.92 | $20.15 | $19.41 | $20.13 | +0.60% | 148,739 |
| Feb 4, 2026 | $19.92 | $20.22 | $19.90 | $20.01 | -0.84% | 143,409 |
| Feb 3, 2026 | $19.96 | $20.23 | $19.90 | $20.18 | -0.10% | 141,312 |
| Feb 2, 2026 | $20.09 | $20.50 | $20.02 | $20.20 | +0.15% | 281,216 |
| Jan 30, 2026 | $20.28 | $20.39 | $19.80 | $20.17 | -1.18% | 173,876 |
| Jan 29, 2026 | $20.28 | $20.59 | $20.20 | $20.41 | +1.44% | 171,518 |
| Jan 28, 2026 | $20.22 | $20.43 | $20.03 | $20.12 | -0.49% | 122,831 |
| Jan 27, 2026 | $19.93 | $20.39 | $19.92 | $20.22 | +1.00% | 128,106 |
| Jan 26, 2026 | $19.55 | $20.07 | $19.45 | $20.02 | +2.98% | 144,573 |
| Jan 23, 2026 | $19.64 | $19.77 | $19.44 | $19.44 | 0.00% | 122,936 |
| Jan 22, 2026 | $19.70 | $19.77 | $19.42 | $19.44 | -1.02% | 171,961 |
| Jan 21, 2026 | $19.41 | $19.70 | $19.31 | $19.64 | +1.45% | 125,730 |
| Jan 20, 2026 | $19.08 | $19.43 | $19.06 | $19.36 | +0.89% | 148,999 |
| Jan 16, 2026 | $19.10 | $19.20 | $18.90 | $19.19 | +0.21% | 101,589 |
| Jan 15, 2026 | $19.08 | $19.15 | $18.91 | $19.15 | +0.26% | 85,409 |
| Jan 14, 2026 | $18.89 | $19.21 | $18.89 | $19.10 | +1.11% | 88,135 |
| Jan 13, 2026 | $18.54 | $18.90 | $18.47 | $18.89 | +1.78% | 130,129 |
| Jan 12, 2026 | $18.43 | $18.65 | $18.41 | $18.56 | 0.00% | 132,652 |
| Jan 9, 2026 | $18.38 | $18.60 | $18.38 | $18.56 | +0.98% | 91,396 |
| Jan 8, 2026 | $18.03 | $18.44 | $18.03 | $18.38 | +2.05% | 96,205 |
| Jan 7, 2026 | $18.06 | $18.53 | $17.98 | $18.01 | -1.37% | 225,967 |
| Jan 6, 2026 | $18.72 | $18.77 | $18.25 | $18.26 | -2.72% | 233,489 |
| Jan 5, 2026 | $18.69 | $18.81 | $18.39 | $18.77 | +0.43% | 103,948 |
| Jan 2, 2026 | $18.50 | $18.69 | $18.32 | $18.69 | +0.81% | 95,989 |
| Dec 31, 2025 | $18.81 | $18.90 | $18.51 | $18.54 | -1.28% | 122,866 |
| Dec 30, 2025 | $18.62 | $18.79 | $18.60 | $18.78 | +0.70% | 130,052 |
| Dec 29, 2025 | $18.78 | $18.90 | $18.54 | $18.65 | -0.85% | 128,105 |
| Dec 26, 2025 | $18.80 | $18.88 | $18.61 | $18.81 | +0.53% | 118,965 |
| Dec 24, 2025 | $18.73 | $18.87 | $18.62 | $18.71 | +0.27% | 41,084 |
| Dec 23, 2025 | $18.37 | $18.78 | $18.37 | $18.66 | -0.11% | 174,228 |
| Dec 22, 2025 | $18.51 | $18.76 | $18.43 | $18.68 | +0.76% | 189,722 |
| Dec 19, 2025 | $18.34 | $18.67 | $18.30 | $18.54 | -1.23% | 713,358 |
| Dec 18, 2025 | $18.69 | $18.82 | $18.51 | $18.77 | +0.97% | 114,560 |
| Dec 17, 2025 | $18.73 | $18.81 | $18.40 | $18.59 | -0.80% | 121,237 |
| Dec 16, 2025 | $18.90 | $18.94 | $18.63 | $18.74 | -1.11% | 198,186 |
| Dec 15, 2025 | $19.09 | $19.09 | $18.76 | $18.95 | +0.74% | 99,824 |
| Dec 12, 2025 | $18.94 | $19.09 | $18.76 | $18.81 | -1.10% | 106,751 |
| Dec 11, 2025 | $18.96 | $19.24 | $18.94 | $19.02 | 0.00% | 151,955 |
| Dec 10, 2025 | $19.01 | $19.24 | $18.90 | $19.02 | -0.26% | 136,248 |
| Dec 9, 2025 | $19.13 | $19.34 | $19.07 | $19.07 | -0.88% | 102,717 |
| Dec 8, 2025 | $19.39 | $19.46 | $19.12 | $19.24 | -0.31% | 107,266 |
| Dec 5, 2025 | $19.11 | $19.48 | $19.10 | $19.30 | +0.31% | 109,710 |
| Dec 4, 2025 | $19.02 | $19.45 | $19.02 | $19.24 | +0.37% | 94,049 |
| Dec 3, 2025 | $18.96 | $19.32 | $18.96 | $19.17 | +0.84% | 146,852 |
| Dec 2, 2025 | $19.31 | $19.50 | $18.91 | $19.01 | -2.51% | 197,192 |
| Dec 1, 2025 | $19.37 | $19.59 | $19.30 | $19.50 | -0.26% | 114,328 |
| Nov 28, 2025 | $19.30 | $19.64 | $19.25 | $19.55 | +1.24% | 59,059 |
| Nov 26, 2025 | $19.16 | $19.40 | $19.12 | $19.31 | +0.36% | 90,526 |
| Nov 25, 2025 | $19.11 | $19.25 | $18.95 | $19.24 | +1.37% | 108,248 |
| Nov 24, 2025 | $18.69 | $19.09 | $18.62 | $18.98 | +0.90% | 92,650 |
| Nov 21, 2025 | $18.57 | $18.99 | $18.56 | $18.81 | +0.64% | 126,408 |
| Nov 20, 2025 | $18.60 | $18.92 | $18.51 | $18.69 | +0.75% | 119,272 |
| Nov 19, 2025 | $18.52 | $18.75 | $18.49 | $18.55 | -0.43% | 101,142 |
| Nov 18, 2025 | $18.69 | $18.89 | $18.52 | $18.63 | -0.85% | 97,835 |
| Nov 17, 2025 | $19.43 | $19.43 | $18.74 | $18.79 | -3.34% | 105,584 |
| Nov 14, 2025 | $18.99 | $19.44 | $18.91 | $19.44 | +2.10% | 112,127 |
| Nov 13, 2025 | $18.94 | $19.05 | $18.60 | $19.04 | +1.66% | 140,731 |
| Nov 12, 2025 | $18.64 | $19.00 | $18.62 | $18.73 | 0.00% | 209,692 |
| Nov 11, 2025 | $18.60 | $18.83 | $18.45 | $18.73 | +0.70% | 157,073 |
| Nov 10, 2025 | $18.29 | $18.64 | $18.11 | $18.60 | +1.69% | 336,167 |
| Nov 7, 2025 | $18.17 | $18.30 | $18.02 | $18.29 | -0.11% | 77,958 |
| Nov 6, 2025 | $18.20 | $18.31 | $18.05 | $18.31 | +0.22% | 100,351 |
| Nov 5, 2025 | $18.21 | $18.27 | $17.89 | $18.27 | +1.56% | 151,308 |
| Nov 4, 2025 | $17.98 | $18.06 | $17.68 | $17.99 | -1.37% | 197,181 |
| Nov 3, 2025 | $18.18 | $18.58 | $18.18 | $18.24 | +0.05% | 460,620 |
| Oct 31, 2025 | $18.51 | $18.60 | $18.12 | $18.23 | -1.46% | 205,282 |
| Oct 30, 2025 | $18.30 | $18.60 | $18.30 | $18.50 | +1.15% | 103,620 |
| Oct 29, 2025 | $18.88 | $18.94 | $18.29 | $18.29 | -3.07% | 114,098 |
| Oct 28, 2025 | $18.80 | $19.02 | $18.62 | $18.87 | -0.11% | 123,035 |
| Oct 27, 2025 | $18.94 | $19.01 | $18.80 | $18.89 | -0.21% | 67,706 |
| Oct 24, 2025 | $19.08 | $19.09 | $18.84 | $18.93 | -0.47% | 77,752 |
| Oct 23, 2025 | $19.08 | $19.08 | $18.79 | $19.02 | +0.32% | 53,119 |
| Oct 22, 2025 | $18.99 | $19.06 | $18.75 | $18.96 | +0.05% | 65,954 |
| Oct 21, 2025 | $18.93 | $19.07 | $18.87 | $18.95 | -0.16% | 76,640 |
| Oct 20, 2025 | $18.75 | $19.00 | $18.61 | $18.98 | – | 119,996 |
Seasonality
SPH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.9% | -3.0% | -2.2% | 1.9% | -0.4% | -2.4% | 2.5% | -1.8% | 3.9% | 3.8% | -0.3% | -4.9% |
| Months up | 10 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 2 of 10 | 7 of 10 | 8 of 10 | 4 of 9 | 3 of 9 |
| 2026 | 8.8% | 2.3% | -3.0% | 2.1% | -1.9% | -11.9% | 9.1% | -4.0% | -6.6% | 9.2% | ||
| 2025 | 22.8% | -0.3% | 1.2% | -4.9% | -4.1% | -1.6% | 1.6% | 1.1% | -0.4% | -2.3% | 9.2% | -5.2% |
| 2024 | 11.6% | 6.7% | -1.8% | -4.4% | 5.8% | -6.6% | -3.3% | -2.9% | 2.5% | 4.6% | 7.6% | -13.4% |
| 2023 | 6.1% | -3.5% | 0.6% | 2.6% | -0.8% | -3.1% | 2.1% | -1.8% | 10.5% | 9.6% | -0.7% | 3.6% |
| 2022 | 3.4% | 0.7% | 7.8% | 4.3% | 3.5% | -10.5% | 9.4% | -1.6% | -6.6% | 10.8% | 0.7% | -7.8% |
| 2021 | 3.3% | -0.6% | -0.9% | 2.6% | -1.3% | 4.4% | 5.5% | -3.9% | 0.8% | 4.2% | -7.9% | 1.5% |
| 2020 | 3.7% | -11.2% | -27.7% | 9.3% | -1.4% | -2.0% | -7.3% | -1.6% | 27.7% | 1.0% | -5.1% | -3.0% |
| 2019 | 20.4% | -4.0% | 3.2% | 4.1% | 0.7% | 6.1% | 1.1% | -2.6% | 1.3% | 2.4% | -5.0% | -2.5% |
| 2018 | 5.1% | -7.0% | -4.7% | 5.1% | 3.9% | 0.3% | 1.2% | -2.4% | 4.1% | -2.9% | 5.0% | -17.5% |
| 2017 | 3.4% | -13.5% | 3.1% | -1.2% | -8.2% | 0.6% | 5.9% | 1.9% | 5.4% | 1.2% | -6.5% | 0.3% |