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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $16.36 | $18.24 | $16.25 | $17.96 | +9.25% | 3,568,510 |
| Sep 2026 | $17.53 | $17.85 | $16.31 | $16.44 | -6.64% | 4,571,861 |
| Aug 2026 | $18.78 | $18.84 | $17.10 | $17.61 | -5.63% | 4,683,184 |
| Jul 2026 | $17.19 | $18.89 | $17.16 | $18.66 | +9.12% | 3,125,400 |
| Jun 2026 | $19.25 | $19.62 | $16.53 | $17.10 | -11.86% | 6,736,127 |
| May 2026 | $20.04 | $20.53 | $18.79 | $19.40 | -3.48% | 3,387,097 |
| Apr 2026 | $19.57 | $20.32 | $18.30 | $20.10 | +2.08% | 1,983,067 |
| Mar 2026 | $20.49 | $20.80 | $19.61 | $19.69 | -3.00% | 2,435,010 |
| Feb 2026 | $20.09 | $20.55 | $19.31 | $20.30 | +0.64% | 3,170,711 |
| Jan 2026 | $18.50 | $20.59 | $17.98 | $20.17 | +8.79% | 2,695,438 |
| Dec 2025 | $19.37 | $19.59 | $18.30 | $18.54 | -5.17% | 3,419,255 |
| Nov 2025 | $18.18 | $19.64 | $17.68 | $19.55 | +7.24% | 2,843,932 |
| Oct 2025 | $18.59 | $19.09 | $18.04 | $18.23 | -2.25% | 2,170,377 |
| Sep 2025 | $18.41 | $18.86 | $18.10 | $18.65 | -0.37% | 2,412,847 |
| Aug 2025 | $18.82 | $19.26 | $17.30 | $18.72 | -0.58% | 3,123,121 |
| Jul 2025 | $18.54 | $19.00 | $17.86 | $18.83 | +1.62% | 2,067,329 |
| Jun 2025 | $18.90 | $19.40 | $17.63 | $18.53 | -1.65% | 4,294,651 |
| May 2025 | $20.09 | $20.70 | $18.62 | $18.84 | -5.66% | 3,193,357 |
| Apr 2025 | $21.00 | $21.72 | $17.84 | $19.97 | -4.95% | 2,830,002 |
| Mar 2025 | $20.56 | $21.45 | $19.67 | $21.01 | +1.20% | 5,217,007 |
| Feb 2025 | $20.82 | $22.24 | $19.90 | $20.76 | -1.75% | 5,914,077 |
| Jan 2025 | $17.38 | $21.49 | $17.19 | $21.13 | +22.85% | 5,772,787 |
| Dec 2024 | $19.74 | $19.74 | $16.92 | $17.20 | -13.35% | 4,316,276 |
| Nov 2024 | $18.96 | $19.85 | $16.94 | $19.85 | +5.75% | 3,890,190 |
| Oct 2024 | $17.95 | $19.12 | $17.60 | $18.77 | +4.63% | 2,861,929 |
| Sep 2024 | $17.50 | $18.32 | $17.17 | $17.94 | +2.51% | 3,208,098 |
| Aug 2024 | $18.37 | $18.68 | $15.20 | $17.50 | -4.74% | 5,323,288 |
| Jul 2024 | $19.19 | $19.55 | $18.25 | $18.37 | -3.26% | 2,588,862 |
| Jun 2024 | $20.31 | $21.55 | $18.00 | $18.99 | -6.59% | 3,481,153 |
| May 2024 | $19.52 | $20.39 | $18.25 | $20.33 | +4.10% | 4,438,483 |
| Apr 2024 | $20.43 | $21.44 | $18.10 | $19.53 | -4.41% | 3,483,278 |
| Mar 2024 | $20.80 | $21.38 | $19.03 | $20.43 | -1.78% | 3,811,199 |
| Feb 2024 | $19.98 | $21.44 | $18.37 | $20.80 | +4.94% | 11,942,067 |
| Jan 2024 | $17.76 | $20.49 | $16.45 | $19.82 | +11.60% | 6,129,878 |
| Dec 2023 | $17.20 | $22.33 | $16.11 | $17.76 | +3.56% | 29,612,667 |
| Nov 2023 | $17.59 | $17.76 | $15.67 | $17.15 | -2.50% | 6,173,432 |
| Oct 2023 | $15.97 | $17.78 | $15.51 | $17.59 | +9.60% | 6,626,203 |
| Sep 2023 | $14.60 | $16.45 | $14.45 | $16.05 | +10.54% | 6,407,165 |
| Aug 2023 | $14.71 | $14.99 | $14.42 | $14.52 | -1.76% | 3,229,029 |
| Jul 2023 | $14.72 | $15.27 | $14.57 | $14.78 | -0.14% | 3,634,873 |
| Jun 2023 | $15.08 | $15.33 | $14.65 | $14.80 | -3.08% | 4,678,697 |
| May 2023 | $15.50 | $15.55 | $14.44 | $15.27 | -2.86% | 5,467,734 |
| Apr 2023 | $15.31 | $15.76 | $15.27 | $15.72 | +2.61% | 2,201,644 |
| Mar 2023 | $15.25 | $15.70 | $14.60 | $15.32 | +0.59% | 4,202,882 |
| Feb 2023 | $15.74 | $15.86 | $15.20 | $15.23 | -3.49% | 3,124,143 |
| Jan 2023 | $15.25 | $16.29 | $15.11 | $15.78 | +3.95% | 4,872,243 |
| Dec 2022 | $16.37 | $16.42 | $15.01 | $15.18 | -7.78% | 8,997,217 |
| Nov 2022 | $16.35 | $16.79 | $15.60 | $16.46 | +0.67% | 3,918,662 |
| Oct 2022 | $15.31 | $16.96 | $15.30 | $16.35 | +8.64% | 3,894,459 |
| Sep 2022 | $15.97 | $17.06 | $15.03 | $15.05 | -6.58% | 4,526,585 |
| Aug 2022 | $16.17 | $16.60 | $15.49 | $16.11 | -3.53% | 3,789,996 |
| Jul 2022 | $15.38 | $17.00 | $14.75 | $16.70 | +9.44% | 3,944,583 |
| Jun 2022 | $17.14 | $17.62 | $14.40 | $15.26 | -10.50% | 5,164,014 |
| May 2022 | $16.55 | $17.75 | $16.31 | $17.05 | +1.49% | 5,359,231 |
| Apr 2022 | $16.17 | $17.52 | $15.94 | $16.80 | +4.35% | 5,699,090 |
| Mar 2022 | $14.93 | $16.54 | $14.59 | $16.10 | +7.84% | 7,393,361 |
| Feb 2022 | $14.82 | $15.15 | $14.25 | $14.93 | +0.67% | 4,468,223 |
| Jan 2022 | $14.80 | $15.61 | $14.52 | $14.83 | +1.23% | 6,572,089 |
| Dec 2021 | $14.62 | $15.07 | $13.83 | $14.65 | +1.45% | 8,665,476 |
| Nov 2021 | $15.94 | $15.95 | $14.38 | $14.44 | -9.75% | 9,841,778 |
| Oct 2021 | $15.43 | $16.16 | $15.25 | $16.00 | +4.23% | 4,924,633 |
| Sep 2021 | $15.34 | $15.63 | $14.97 | $15.35 | +0.79% | 5,046,088 |
| Aug 2021 | $15.82 | $16.08 | $15.08 | $15.23 | -5.87% | 5,278,259 |
| Jul 2021 | $15.49 | $16.39 | $14.74 | $16.18 | +5.48% | 7,934,773 |
| Jun 2021 | $14.77 | $15.68 | $14.66 | $15.34 | +4.35% | 6,938,602 |
| May 2021 | $14.86 | $14.98 | $14.13 | $14.70 | -3.29% | 6,448,768 |
| Apr 2021 | $14.86 | $15.42 | $14.35 | $15.20 | +2.56% | 9,492,047 |
| Mar 2021 | $14.99 | $15.78 | $14.71 | $14.82 | -0.94% | 8,168,013 |
| Feb 2021 | $15.10 | $16.45 | $14.78 | $14.96 | -2.54% | 8,026,721 |
| Jan 2021 | $14.90 | $15.62 | $14.30 | $15.35 | +3.30% | 5,038,488 |
| Dec 2020 | $15.35 | $15.85 | $14.06 | $14.86 | -3.00% | 7,337,813 |
| Nov 2020 | $16.26 | $17.74 | $14.92 | $15.32 | -6.81% | 8,464,594 |
| Oct 2020 | $16.28 | $18.18 | $15.56 | $16.44 | +0.98% | 7,820,966 |
| Sep 2020 | $12.61 | $16.32 | $12.60 | $16.28 | +27.69% | 9,515,797 |
| Aug 2020 | $13.00 | $14.70 | $12.50 | $12.75 | -3.85% | 7,201,420 |
| Jul 2020 | $14.19 | $15.04 | $12.83 | $13.26 | -7.27% | 6,201,195 |
| Jun 2020 | $14.68 | $17.18 | $13.90 | $14.30 | -1.99% | 6,857,106 |
| May 2020 | $15.38 | $15.40 | $12.08 | $14.59 | -5.57% | 6,748,055 |
| Apr 2020 | $13.99 | $15.68 | $12.72 | $15.45 | +9.26% | 7,476,095 |
| Mar 2020 | $19.56 | $20.44 | $8.64 | $14.14 | -27.75% | 11,098,829 |
| Feb 2020 | $22.16 | $22.23 | $18.50 | $19.57 | -13.60% | 5,766,082 |
| Jan 2020 | $21.87 | $22.87 | $21.50 | $22.65 | +3.66% | 3,834,575 |
| Dec 2019 | $22.53 | $22.68 | $21.65 | $21.85 | -2.54% | 5,528,322 |
| Nov 2019 | $24.25 | $24.45 | $22.36 | $22.42 | -7.36% | 3,916,324 |
| Oct 2019 | $23.63 | $24.20 | $22.99 | $24.20 | +2.41% | 2,726,613 |
| Sep 2019 | $23.32 | $24.24 | $22.97 | $23.63 | +1.33% | 2,517,921 |
| Aug 2019 | $24.57 | $24.73 | $21.84 | $23.32 | -5.01% | 4,195,678 |
| Jul 2019 | $24.32 | $24.89 | $23.60 | $24.55 | +1.07% | 2,672,174 |
| Jun 2019 | $22.85 | $24.63 | $22.84 | $24.29 | +6.07% | 3,715,597 |
| May 2019 | $23.36 | $23.79 | $22.50 | $22.90 | -1.84% | 3,216,658 |
| Apr 2019 | $22.38 | $23.42 | $22.25 | $23.33 | +4.11% | 2,315,318 |
| Mar 2019 | $21.82 | $22.97 | $21.18 | $22.41 | +3.22% | 2,917,994 |
| Feb 2019 | $23.30 | $23.45 | $21.13 | $21.71 | -6.42% | 5,401,200 |
| Jan 2019 | $19.20 | $23.30 | $19.05 | $23.20 | +20.39% | 5,535,576 |
| Dec 2018 | $23.44 | $23.45 | $18.63 | $19.27 | -17.51% | 9,944,145 |
| Nov 2018 | $22.88 | $23.61 | $22.13 | $23.36 | +2.23% | 4,106,999 |
| Oct 2018 | $23.57 | $24.16 | $22.64 | $22.85 | -2.89% | 4,594,672 |
| Sep 2018 | $22.56 | $23.64 | $22.41 | $23.53 | +4.12% | 3,212,851 |
| Aug 2018 | $23.80 | $24.57 | $22.25 | $22.60 | -4.96% | 6,026,954 |
| Jul 2018 | $23.49 | $23.99 | $23.06 | $23.78 | +1.23% | 2,677,915 |
| Jun 2018 | $23.35 | $23.75 | $23.11 | $23.49 | +0.34% | 3,025,339 |
| May 2018 | $23.14 | $23.59 | $22.04 | $23.41 | +1.21% | 4,267,110 |
| Apr 2018 | $22.00 | $23.42 | $21.91 | $23.13 | +5.09% | 3,739,400 |
| Mar 2018 | $23.19 | $24.12 | $21.85 | $22.01 | -4.72% | 4,580,457 |
| Feb 2018 | $25.31 | $25.75 | $23.05 | $23.10 | -9.23% | 4,982,011 |
| Jan 2018 | $24.29 | $26.73 | $24.29 | $25.45 | +5.08% | 6,921,698 |
| Dec 2017 | $24.10 | $24.32 | $23.11 | $24.22 | +0.33% | 7,262,678 |
| Nov 2017 | $26.31 | $26.94 | $23.10 | $24.14 | -8.60% | 6,730,220 |
| Oct 2017 | $26.09 | $27.05 | $25.21 | $26.41 | +1.23% | 6,675,942 |
| Sep 2017 | $24.70 | $26.77 | $23.88 | $26.09 | +5.37% | 4,846,396 |
| Aug 2017 | $24.30 | $24.94 | $23.35 | $24.76 | +1.89% | 7,034,304 |
| Jul 2017 | $23.82 | $25.80 | $23.20 | $24.30 | +2.14% | 7,177,046 |
| Jun 2017 | $23.75 | $25.11 | $23.20 | $23.79 | +0.63% | 7,367,764 |
| May 2017 | $25.88 | $25.98 | $22.71 | $23.64 | -8.19% | 6,823,451 |
| Apr 2017 | $26.95 | $27.27 | $25.25 | $25.75 | -4.49% | 5,005,012 |
| Mar 2017 | $26.41 | $27.44 | $24.00 | $26.96 | +3.10% | 8,009,333 |
| Feb 2017 | $30.41 | $30.64 | $24.95 | $26.15 | -13.47% | 8,266,201 |
| Jan 2017 | $30.16 | $32.17 | $29.60 | $30.22 | +0.53% | 5,519,901 |
| Dec 2016 | $28.49 | $30.99 | $27.93 | $30.06 | +6.11% | 5,305,903 |
| Nov 2016 | $32.25 | $32.25 | $27.00 | $28.33 | -11.99% | 5,973,004 |
| Oct 2016 | $33.41 | $34.44 | $31.51 | $32.19 | -3.33% | 3,808,926 |
| Sep 2016 | $33.27 | $34.45 | $31.50 | $33.30 | +0.45% | 3,317,700 |
| Aug 2016 | $33.90 | $34.55 | $32.19 | $33.15 | -2.73% | 3,551,100 |
| Jul 2016 | $33.41 | $35.95 | $31.90 | $34.08 | +2.04% | 3,473,900 |
| Jun 2016 | $34.50 | $37.10 | $30.97 | $33.40 | -3.36% | 5,209,400 |
| May 2016 | $30.15 | $35.43 | $28.76 | $34.56 | +14.47% | 5,062,900 |
| Apr 2016 | $29.48 | $32.13 | $27.77 | $30.19 | +1.00% | 5,899,100 |
| Mar 2016 | $27.04 | $30.94 | $26.78 | $29.89 | +11.36% | 6,738,100 |
| Feb 2016 | $25.70 | $28.17 | $20.93 | $26.84 | +4.44% | 7,440,400 |
| Jan 2016 | $24.27 | $27.35 | $21.01 | $25.70 | +5.72% | 7,716,200 |
| Dec 2015 | $29.92 | $30.01 | $22.69 | $24.31 | -18.61% | 11,901,200 |
| Nov 2015 | $34.57 | $35.36 | $29.61 | $29.87 | -13.17% | 5,424,500 |
| Oct 2015 | $33.11 | $36.69 | $32.26 | $34.40 | +4.65% | 3,854,500 |
| Sep 2015 | $37.29 | $37.29 | $30.30 | $32.87 | -12.11% | 4,468,600 |
| Aug 2015 | $37.98 | $38.17 | $31.00 | $37.40 | -1.81% | 4,758,500 |
| Jul 2015 | $39.87 | $41.14 | $36.18 | $38.09 | -4.49% | 4,377,800 |
| Jun 2015 | $43.89 | $43.99 | $39.42 | $39.88 | -8.95% | 4,019,100 |
| May 2015 | $44.02 | $44.02 | $42.33 | $43.80 | -1.90% | 2,173,200 |
| Apr 2015 | $42.89 | $44.75 | $42.03 | $44.65 | +3.91% | 2,551,300 |
| Mar 2015 | $44.14 | $44.80 | $41.96 | $42.97 | -2.65% | 2,893,100 |
| Feb 2015 | $44.47 | $45.40 | $43.78 | $44.14 | -0.11% | 2,297,500 |
| Jan 2015 | $43.03 | $45.87 | $42.75 | $44.19 | +2.22% | 3,598,600 |
| Dec 2014 | $44.55 | $45.77 | $40.81 | $43.23 | -3.93% | 4,277,800 |
| Nov 2014 | $44.90 | $46.05 | $43.90 | $45.00 | -0.11% | 3,273,300 |
| Oct 2014 | $44.34 | $46.05 | $42.63 | $45.05 | +1.12% | 4,053,100 |
| Sep 2014 | $44.32 | $45.25 | $43.75 | $44.55 | +0.18% | 3,014,100 |
| Aug 2014 | $43.75 | $44.92 | $41.13 | $44.47 | -1.09% | 3,835,100 |
| Jul 2014 | $46.01 | $46.20 | $43.80 | $44.96 | -2.26% | 3,290,800 |
| Jun 2014 | $46.40 | $48.61 | $45.27 | $46.00 | -0.90% | 4,281,500 |
| May 2014 | $44.65 | $46.78 | $42.84 | $46.42 | +4.06% | 3,409,700 |
| Apr 2014 | $41.54 | $44.84 | $41.19 | $44.61 | +7.39% | 2,832,200 |
| Mar 2014 | $43.20 | $43.94 | $39.91 | $41.54 | -3.57% | 4,644,300 |
| Feb 2014 | $44.30 | $45.26 | $43.04 | $43.08 | -2.75% | 3,101,500 |
| Jan 2014 | $46.67 | $46.79 | $44.12 | $44.30 | -5.54% | 4,486,100 |
| Dec 2013 | $46.11 | $47.38 | $44.21 | $46.90 | +2.20% | 3,105,300 |
| Nov 2013 | $47.00 | $47.00 | $45.08 | $45.89 | -3.75% | 2,534,200 |
| Oct 2013 | $46.50 | $48.90 | $45.63 | $47.68 | +1.88% | 2,849,600 |
| Sep 2013 | $46.19 | $47.00 | $44.49 | $46.80 | +2.18% | 2,077,800 |
| Aug 2013 | $49.06 | $49.26 | $44.21 | $45.80 | -6.68% | 3,877,900 |
| Jul 2013 | $46.84 | $49.50 | $46.21 | $49.08 | +5.66% | 3,830,500 |
| Jun 2013 | $47.23 | $48.17 | $41.93 | $46.45 | -1.67% | 4,703,800 |
| May 2013 | $49.73 | $50.25 | $47.18 | $47.24 | -5.05% | 7,643,200 |
| Apr 2013 | $44.50 | $49.91 | $44.11 | $49.75 | +11.80% | 4,717,000 |
| Mar 2013 | $41.95 | $44.80 | $41.01 | $44.50 | +5.70% | 3,553,500 |
| Feb 2013 | $41.79 | $43.28 | $40.16 | $42.10 | -0.12% | 3,946,800 |
| Jan 2013 | $39.52 | $43.40 | $39.52 | $42.15 | +8.47% | 4,525,400 |
| Dec 2012 | $39.40 | $39.80 | $36.69 | $38.86 | -1.35% | 4,425,600 |
| Nov 2012 | $42.81 | $42.99 | $37.25 | $39.39 | -8.40% | 4,750,100 |
| Oct 2012 | $41.50 | $44.82 | $41.26 | $43.00 | +3.97% | 5,996,700 |
| Sep 2012 | $38.75 | $41.89 | $37.80 | $41.36 | +6.87% | 6,854,100 |
| Aug 2012 | $42.01 | $42.04 | $36.75 | $38.70 | -6.86% | 14,538,900 |
| Jul 2012 | $41.49 | $45.61 | $41.26 | $41.55 | +0.68% | 2,874,200 |
| Jun 2012 | $36.40 | $41.33 | $34.58 | $41.27 | +12.09% | 2,719,800 |
| May 2012 | $42.30 | $42.67 | $36.25 | $36.82 | -13.43% | 2,616,800 |
| Apr 2012 | $43.00 | $44.52 | $42.25 | $42.53 | -1.09% | 2,026,100 |
| Mar 2012 | $44.25 | $44.95 | $41.77 | $43.00 | -2.60% | 2,344,100 |
| Feb 2012 | $43.00 | $45.42 | $40.25 | $44.15 | +2.39% | 4,149,900 |
| Jan 2012 | $47.90 | $48.25 | $42.90 | $43.12 | -9.43% | 2,729,100 |
| Dec 2011 | $46.26 | $47.88 | $45.85 | $47.61 | +2.39% | 1,339,300 |
| Nov 2011 | $46.95 | $48.25 | $46.00 | $46.50 | -1.73% | 1,394,000 |
| Oct 2011 | $46.14 | $49.19 | $44.50 | $47.32 | +1.96% | 1,874,000 |
| Sep 2011 | $47.64 | $48.61 | $45.51 | $46.41 | -2.27% | 2,152,500 |
| Aug 2011 | $45.35 | $48.89 | $40.25 | $47.49 | +6.79% | 4,224,200 |
| Jul 2011 | $52.47 | $53.23 | $43.46 | $44.47 | -14.94% | 2,483,400 |
| Jun 2011 | $52.54 | $52.58 | $49.90 | $52.28 | -0.93% | 1,513,000 |
| May 2011 | $56.35 | $56.35 | $50.21 | $52.77 | -6.12% | 1,757,000 |
| Apr 2011 | $56.26 | $57.89 | $54.46 | $56.21 | -0.39% | 1,164,300 |
| Mar 2011 | $57.75 | $58.49 | $49.30 | $56.43 | -2.34% | 1,877,800 |
| Feb 2011 | $57.20 | $58.19 | $56.21 | $57.78 | +1.65% | 1,194,500 |
| Jan 2011 | $56.41 | $58.99 | $54.40 | $56.84 | +1.34% | 1,263,300 |
| Dec 2010 | $54.39 | $57.00 | $51.50 | $56.09 | +2.69% | 1,834,400 |
| Nov 2010 | $54.51 | $56.44 | $53.72 | $54.62 | +0.22% | 1,600,800 |
| Oct 2010 | $56.90 | $57.24 | $53.42 | $54.50 | +0.13% | 1,838,800 |
| Sep 2010 | $49.67 | $55.01 | $49.47 | $54.43 | +10.14% | 2,482,400 |
| Aug 2010 | $49.16 | $49.42 | $47.17 | $49.42 | +0.55% | 2,466,400 |
| Jul 2010 | $46.77 | $49.63 | $45.85 | $49.15 | +5.00% | 2,212,900 |
| Jun 2010 | $45.41 | $47.92 | $45.03 | $46.81 | +2.63% | 1,834,400 |
| May 2010 | $48.86 | $48.86 | $39.16 | $45.61 | -5.18% | 2,932,000 |
| Apr 2010 | $47.66 | $49.46 | $47.17 | $48.10 | +1.28% | 2,191,500 |
| Mar 2010 | $48.24 | $48.24 | $45.61 | $47.49 | -0.19% | 2,263,700 |
| Feb 2010 | $47.07 | $48.25 | $42.53 | $47.58 | +0.89% | 3,120,400 |
| Jan 2010 | $47.45 | $50.00 | $46.85 | $47.16 | +0.17% | 2,027,100 |
| Dec 2009 | $44.15 | $47.72 | $43.26 | $47.08 | +7.24% | 2,540,200 |
| Nov 2009 | $44.24 | $45.33 | $42.55 | $43.90 | +2.05% | 1,910,700 |
| Oct 2009 | $41.82 | $45.00 | $41.10 | $43.02 | +2.87% | 2,233,600 |
| Sep 2009 | $40.79 | $42.00 | $40.67 | $41.82 | +3.08% | 2,059,300 |
| Aug 2009 | $46.41 | $46.41 | $39.79 | $40.57 | -9.62% | 4,463,100 |
| Jul 2009 | $42.75 | $45.88 | $40.71 | $44.89 | +6.45% | 1,246,400 |
| Jun 2009 | $42.06 | $42.98 | $39.30 | $42.17 | +0.52% | 1,760,200 |
| May 2009 | $39.36 | $42.00 | $38.72 | $41.95 | +4.88% | 1,887,900 |
| Apr 2009 | $36.56 | $41.03 | $36.14 | $40.00 | +9.41% | 2,548,600 |
| Mar 2009 | $35.88 | $37.82 | $31.00 | $36.56 | +1.25% | 3,302,400 |
| Feb 2009 | $38.75 | $40.15 | $31.29 | $36.11 | -7.77% | 3,674,500 |
| Jan 2009 | $35.55 | $41.60 | $35.49 | $39.15 | +10.44% | 3,518,600 |
| Dec 2008 | $29.58 | $35.51 | $26.50 | $35.45 | +19.16% | 3,324,400 |
| Nov 2008 | $33.90 | $35.46 | $25.00 | $29.75 | -12.24% | 2,559,700 |
| Oct 2008 | $33.71 | $34.35 | $20.40 | $33.90 | +0.95% | 3,841,300 |
| Sep 2008 | $38.24 | $38.53 | $32.37 | $33.58 | -12.39% | 2,008,500 |
| Aug 2008 | $38.01 | $39.19 | $36.68 | $38.33 | -0.75% | 1,223,300 |
| Jul 2008 | $38.10 | $39.59 | $34.50 | $38.62 | +1.02% | 2,020,200 |
| Jun 2008 | $41.31 | $41.56 | $37.93 | $38.23 | -7.66% | 1,612,400 |
| May 2008 | $41.20 | $42.60 | $39.88 | $41.40 | +1.25% | 1,900,700 |
| Apr 2008 | $39.70 | $41.97 | $38.66 | $40.89 | +5.31% | 1,985,500 |
| Mar 2008 | $40.77 | $41.58 | $35.23 | $38.83 | -5.38% | 2,630,700 |
| Feb 2008 | $39.67 | $42.43 | $39.00 | $41.04 | -0.10% | 2,007,600 |
| Jan 2008 | $40.31 | $41.53 | $34.00 | $41.08 | +1.43% | 2,931,400 |
| Dec 2007 | $42.23 | $43.03 | $39.86 | $40.50 | -5.35% | 1,564,000 |
| Nov 2007 | $48.00 | $48.49 | $40.75 | $42.79 | -11.13% | 1,944,700 |
| Oct 2007 | $44.40 | $48.50 | $44.01 | $48.15 | +8.45% | 1,132,000 |
| Sep 2007 | $46.99 | $46.99 | $43.60 | $44.40 | -4.78% | 1,365,800 |
| Aug 2007 | $47.99 | $48.12 | $38.70 | $46.63 | -2.87% | 3,757,300 |
| Jul 2007 | $47.56 | $49.50 | $47.53 | $48.01 | +0.29% | 1,720,900 |
| Jun 2007 | $48.11 | $49.00 | $46.67 | $47.87 | -1.30% | 1,772,900 |
| May 2007 | $49.01 | $49.21 | $45.79 | $48.50 | -1.02% | 2,387,300 |
| Apr 2007 | $43.96 | $49.58 | $43.96 | $49.00 | +11.36% | 2,066,200 |
| Mar 2007 | $42.40 | $44.22 | $41.22 | $44.00 | +3.29% | 2,186,000 |
| Feb 2007 | $38.50 | $43.70 | $37.66 | $42.60 | +10.65% | 3,142,700 |
| Jan 2007 | $37.98 | $38.50 | $35.11 | $38.50 | +1.29% | 2,447,000 |
| Dec 2006 | $37.51 | $39.15 | $37.50 | $38.01 | +1.12% | 1,645,100 |
| Nov 2006 | $36.40 | $37.71 | $36.20 | $37.59 | +3.33% | 2,363,400 |
| Oct 2006 | $33.61 | $36.45 | $33.12 | $36.38 | +7.76% | 1,523,700 |
| Sep 2006 | $34.69 | $34.96 | $32.21 | $33.76 | -2.60% | 1,418,500 |
| Aug 2006 | $33.30 | $35.95 | $32.72 | $34.66 | +4.21% | 3,404,300 |
| Jul 2006 | $31.44 | $33.29 | $31.10 | $33.26 | +5.52% | 1,598,400 |
| Jun 2006 | $29.08 | $31.68 | $29.08 | $31.52 | +7.83% | 1,843,300 |
| May 2006 | $29.38 | $29.88 | $27.70 | $29.23 | +0.27% | 2,126,700 |
| Apr 2006 | $29.67 | $30.15 | $28.51 | $29.15 | -1.75% | 1,570,100 |
| Mar 2006 | $28.99 | $30.09 | $27.75 | $29.67 | +2.70% | 2,042,200 |
| Feb 2006 | $28.06 | $30.23 | $27.80 | $28.89 | +2.01% | 2,707,100 |
| Jan 2006 | $27.00 | $29.16 | $26.15 | $28.32 | +8.05% | 3,641,000 |
| Dec 2005 | $25.66 | $26.49 | $23.96 | $26.21 | +2.18% | 4,433,000 |
| Nov 2005 | $28.17 | $28.17 | $23.51 | $25.65 | -8.75% | 5,876,300 |
| Oct 2005 | $28.50 | $29.64 | $26.10 | $28.11 | -2.02% | 3,178,900 |
| Sep 2005 | $33.95 | $34.98 | $25.39 | $28.69 | -14.49% | 5,496,900 |
| Aug 2005 | $35.87 | $36.05 | $29.71 | $33.55 | -5.89% | 2,896,300 |
| Jul 2005 | $35.68 | $37.40 | $35.00 | $35.65 | -0.36% | 746,600 |
| Jun 2005 | $33.70 | $35.90 | $33.30 | $35.78 | +6.20% | 889,900 |
| May 2005 | $33.85 | $34.18 | $32.35 | $33.69 | -0.47% | 949,000 |
| Apr 2005 | $34.44 | $34.67 | $31.55 | $33.85 | -1.71% | 1,573,500 |
| Mar 2005 | $35.40 | $36.00 | $34.00 | $34.44 | -2.85% | 1,182,400 |
| Feb 2005 | $35.00 | $35.69 | $34.01 | $35.45 | +1.55% | 1,038,300 |
| Jan 2005 | $34.85 | $36.00 | $33.45 | $34.91 | +0.43% | 1,519,400 |
| Dec 2004 | $34.53 | $34.85 | $32.70 | $34.76 | +0.72% | 1,273,700 |
| Nov 2004 | $33.42 | $34.99 | $32.98 | $34.51 | +3.48% | 1,270,300 |
| Oct 2004 | $34.60 | $35.70 | $30.00 | $33.35 | -3.33% | 3,379,000 |
| Sep 2004 | $33.75 | $35.50 | $33.25 | $34.50 | +2.77% | 1,124,300 |
| Aug 2004 | $32.56 | $33.80 | $32.00 | $33.57 | +3.10% | 1,039,600 |
| Jul 2004 | $32.15 | $33.75 | $32.01 | $32.56 | +1.18% | 1,216,100 |
| Jun 2004 | $30.41 | $32.39 | $30.05 | $32.18 | +5.89% | 1,136,600 |
| May 2004 | $31.07 | $31.99 | $27.60 | $30.39 | -1.40% | 2,058,100 |
| Apr 2004 | $33.34 | $33.88 | $30.00 | $30.82 | -8.92% | 2,240,300 |
| Mar 2004 | $33.33 | $34.50 | $32.15 | $33.84 | +1.53% | 1,915,700 |
| Feb 2004 | $32.89 | $33.50 | $32.37 | $33.33 | +1.80% | 1,352,100 |
| Jan 2004 | $31.99 | $33.90 | $31.05 | $32.74 | +2.47% | 2,512,800 |
| Dec 2003 | $31.71 | $32.49 | $30.75 | $31.95 | +0.63% | 2,408,000 |
| Nov 2003 | $29.60 | $31.99 | $29.48 | $31.75 | +7.59% | 1,006,100 |
| Oct 2003 | $30.15 | $31.99 | $28.75 | $29.51 | -2.03% | 1,595,800 |
| Sep 2003 | $29.01 | $30.43 | $28.75 | $30.12 | +4.01% | 1,137,600 |
| Aug 2003 | $30.29 | $30.30 | $27.91 | $28.96 | -6.10% | 1,963,800 |
| Jul 2003 | $29.35 | $30.95 | $29.00 | $30.84 | +5.29% | 1,675,800 |
| Jun 2003 | $28.78 | $29.89 | $28.50 | $29.29 | +2.23% | 2,257,700 |
| May 2003 | $29.35 | $29.55 | $27.92 | $28.65 | -1.55% | 1,293,700 |
| Apr 2003 | $27.80 | $29.10 | $27.40 | $29.10 | +5.05% | 881,400 |
| Mar 2003 | $28.30 | $28.46 | $26.90 | $27.70 | -1.88% | 1,225,900 |
| Feb 2003 | $28.79 | $28.80 | $28.01 | $28.23 | -1.95% | 1,075,500 |
| Jan 2003 | $28.46 | $29.60 | $27.66 | $28.79 | +1.52% | 1,461,900 |
| Dec 2002 | $27.15 | $28.49 | $26.89 | $28.36 | +4.84% | 849,600 |
| Nov 2002 | $27.69 | $28.15 | $26.50 | $27.05 | -2.31% | 888,700 |
| Oct 2002 | $26.85 | $28.49 | $24.60 | $27.69 | +3.36% | 1,214,000 |
| Sep 2002 | $27.95 | $28.49 | $26.59 | $26.79 | -3.91% | 841,200 |
| Aug 2002 | $27.85 | $28.43 | $26.31 | $27.88 | +0.07% | 1,155,000 |
| Jul 2002 | $26.10 | $28.00 | $20.00 | $27.86 | +7.15% | 2,341,300 |
| Jun 2002 | $27.22 | $27.52 | $25.59 | $26.00 | -3.95% | 956,000 |
| May 2002 | $28.00 | $28.25 | $26.83 | $27.07 | -3.08% | 1,067,600 |
| Apr 2002 | $26.20 | $28.00 | $25.85 | $27.93 | +6.60% | 915,200 |
| Mar 2002 | $24.46 | $26.55 | $24.45 | $26.20 | +6.46% | 912,400 |
| Feb 2002 | $27.00 | $27.05 | $24.36 | $24.61 | -9.36% | 910,400 |
| Jan 2002 | $26.18 | $28.40 | $25.91 | $27.15 | +3.71% | 1,309,000 |
| Dec 2001 | $27.45 | $27.45 | $24.50 | $26.18 | -4.07% | 1,040,500 |
| Nov 2001 | $26.55 | $27.70 | $26.21 | $27.29 | +0.48% | 925,100 |
| Oct 2001 | $25.00 | $27.99 | $24.92 | $27.16 | +8.47% | 1,008,700 |
| Sep 2001 | $26.80 | $27.98 | $21.05 | $25.04 | -6.50% | 1,340,200 |
| Aug 2001 | $27.98 | $27.98 | $26.05 | $26.78 | -3.67% | 1,017,200 |
| Jul 2001 | $25.90 | $28.00 | $25.90 | $27.80 | +6.92% | 955,700 |
| Jun 2001 | $25.95 | $26.49 | $25.20 | $26.00 | +0.19% | 982,200 |
| May 2001 | $26.95 | $27.11 | $24.20 | $25.95 | -3.89% | 1,376,000 |
| Apr 2001 | $23.70 | $27.85 | $23.40 | $27.00 | +13.92% | 1,160,200 |
| Mar 2001 | $23.85 | $24.15 | $22.40 | $23.70 | 0.00% | 1,049,400 |
| Feb 2001 | $23.24 | $24.15 | $22.01 | $23.70 | -0.21% | 1,208,500 |
| Jan 2001 | $22.06 | $24.25 | $21.75 | $23.75 | +8.57% | 1,883,000 |
| Dec 2000 | $20.00 | $22.06 | $19.00 | $21.88 | +9.03% | 1,164,600 |
| Nov 2000 | $20.75 | $21.25 | $20.00 | $20.06 | -4.18% | 849,000 |
| Oct 2000 | $22.00 | $22.00 | $20.50 | $20.94 | -4.83% | 1,191,800 |
| Sep 2000 | $20.00 | $22.06 | $19.88 | $22.00 | +10.00% | 738,000 |
| Aug 2000 | $20.06 | $20.88 | $19.69 | $20.00 | +0.63% | 750,200 |
| Jul 2000 | $19.88 | $20.88 | $19.56 | $19.88 | -0.62% | 691,000 |
| Jun 2000 | $19.06 | $20.38 | $18.63 | $20.00 | +5.26% | 841,200 |
| May 2000 | $18.81 | $19.19 | $18.38 | $19.00 | 0.00% | 865,100 |
| Apr 2000 | $19.75 | $20.13 | $18.69 | $19.00 | -3.49% | 769,300 |
| Mar 2000 | $19.88 | $20.00 | $18.81 | $19.69 | -0.94% | 959,300 |
| Feb 2000 | $18.50 | $20.00 | $17.81 | $19.88 | +8.16% | 1,231,300 |
| Jan 2000 | $17.44 | $19.75 | $17.19 | $18.38 | +5.76% | 937,000 |
| Dec 1999 | $18.81 | $19.13 | $16.44 | $17.38 | -8.25% | 1,661,800 |
| Nov 1999 | $19.81 | $20.06 | $17.75 | $18.94 | -5.02% | 732,700 |
| Oct 1999 | $20.25 | $20.63 | $19.44 | $19.94 | -2.15% | 669,400 |
| Sep 1999 | $19.81 | $20.38 | $19.00 | $20.38 | +2.84% | 702,000 |
| Aug 1999 | $20.00 | $20.13 | $19.00 | $19.81 | -0.31% | 694,800 |
| Jul 1999 | $19.63 | $20.75 | $19.63 | $19.88 | +1.92% | 847,100 |
| Jun 1999 | $19.44 | $20.50 | $19.13 | $19.50 | 0.00% | 1,032,500 |
| May 1999 | $19.19 | $19.69 | $18.63 | $19.50 | +1.63% | 994,800 |
| Apr 1999 | $18.44 | $20.00 | $18.00 | $19.19 | +4.78% | 1,044,200 |
| Mar 1999 | $19.69 | $19.88 | $17.94 | $18.31 | -8.15% | 1,036,700 |
| Feb 1999 | $19.00 | $20.00 | $18.75 | $19.94 | +4.59% | 827,300 |
| Jan 1999 | $19.00 | $20.13 | $18.81 | $19.06 | +1.67% | 1,117,700 |
| Dec 1998 | $17.75 | $19.13 | $17.13 | $18.75 | +4.90% | 1,393,800 |
| Nov 1998 | $18.88 | $19.88 | $17.56 | $17.88 | -5.30% | 938,800 |
| Oct 1998 | $18.38 | $19.94 | $18.25 | $18.88 | +2.37% | 738,900 |
| Sep 1998 | $17.63 | $19.69 | $17.56 | $18.44 | +2.43% | 749,800 |
| Aug 1998 | $19.25 | $19.56 | $17.88 | $18.00 | -6.49% | 906,100 |
| Jul 1998 | $19.44 | $20.00 | $18.88 | $19.25 | -0.32% | 1,232,400 |
| Jun 1998 | $18.75 | $19.44 | $18.25 | $19.31 | +3.00% | 846,700 |
| May 1998 | $19.25 | $19.44 | $18.25 | $18.75 | -1.32% | 960,400 |
| Apr 1998 | $18.56 | $19.50 | $18.00 | $19.00 | +3.75% | 1,279,300 |
| Mar 1998 | $18.13 | $18.94 | $17.50 | $18.31 | +0.69% | 1,058,000 |
| Feb 1998 | $19.19 | $19.31 | $18.00 | $18.19 | -5.83% | 1,152,200 |
| Jan 1998 | $18.25 | $20.00 | $18.25 | $19.31 | +5.46% | 1,939,300 |
| Dec 1997 | $18.19 | $18.50 | $15.38 | $18.31 | +0.69% | 3,465,700 |
| Nov 1997 | $19.00 | $19.31 | $17.63 | $18.19 | -3.64% | 1,236,300 |
| Oct 1997 | $20.00 | $20.56 | $18.56 | $18.88 | -5.92% | 1,520,400 |
| Sep 1997 | $18.88 | $20.19 | $18.63 | $20.06 | +6.29% | 1,121,900 |
| Aug 1997 | $18.25 | $19.75 | $18.25 | $18.88 | +2.72% | 1,134,300 |
| Jul 1997 | $18.19 | $19.75 | $18.06 | $18.38 | -1.67% | 1,397,200 |
| Jun 1997 | $18.00 | $18.75 | $17.63 | $18.69 | +3.82% | 1,205,200 |
| May 1997 | $17.63 | $18.13 | $17.00 | $18.00 | +2.86% | 1,045,600 |
| Apr 1997 | $18.38 | $18.50 | $17.13 | $17.50 | -4.11% | 1,362,600 |
| Mar 1997 | $19.13 | $19.25 | $17.75 | $18.25 | -4.58% | 1,537,100 |
| Feb 1997 | $19.38 | $19.50 | $18.63 | $19.13 | 0.00% | 1,168,900 |
| Jan 1997 | $18.88 | $20.63 | $18.88 | $19.13 | +2.00% | 1,948,200 |
| Dec 1996 | $19.25 | $19.50 | $18.75 | $18.75 | -1.96% | 2,062,900 |
| Nov 1996 | $19.38 | $19.88 | $18.75 | $19.13 | -1.29% | 1,679,000 |
| Oct 1996 | $21.63 | $21.88 | $18.88 | $19.38 | -10.40% | 3,061,400 |
| Sep 1996 | $21.00 | $21.75 | $20.75 | $21.63 | +2.98% | 2,039,100 |
| Aug 1996 | $19.75 | $21.00 | $19.63 | $21.00 | +5.00% | 2,425,900 |
| Jul 1996 | $20.38 | $20.75 | $19.75 | $20.00 | -1.84% | 1,679,700 |
| Jun 1996 | $20.50 | $20.63 | $20.25 | $20.38 | 0.00% | 1,204,900 |
| May 1996 | $20.63 | $20.75 | $20.25 | $20.38 | -0.91% | 2,064,600 |
| Apr 1996 | $20.75 | $20.75 | $19.75 | $20.56 | -0.90% | 2,644,600 |
| Mar 1996 | $20.63 | $20.88 | $20.50 | $20.75 | +1.22% | 3,761,000 |
| Feb 1996 | $20.50 | $20.75 | $20.50 | $20.50 | – | 1,129,600 |
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% |