Suburban Propane Partners Stock Price History

SPH Stock  USD 18.40  0.07  0.38%   
Below is the normalized historical share price chart for Suburban Propane Partners extending back to February 29, 1996. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Suburban Propane stands at 18.40, as last reported on the 19th of July, with the highest price reaching 18.54 and the lowest price hitting 18.33 during the day.
IPO Date
29th of February 1996
200 Day MA
19.2952
50 Day MA
18.862
Beta
0.12
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Suburban Stock, it is important to understand the factors that can impact its price. Suburban Propane Partners owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.0636, which indicates the firm had a -0.0636 % return per unit of risk over the last 3 months. Suburban Propane Partners exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Suburban Propane's Variance of 2.68, coefficient of variation of (1,343), and Risk Adjusted Performance of (0.07) to confirm the risk estimate we provide.
As of now, Suburban Propane's Total Stockholder Equity is increasing as compared to previous years. The Suburban Propane's current Other Stockholder Equity is estimated to increase to about 522.8 M, while Common Stock Shares Outstanding is projected to decrease to under 45.2 M. . As of now, Suburban Propane's Price Sales Ratio is decreasing as compared to previous years. The Suburban Propane's current Price Fair Value is estimated to increase to 1.97, while Price Earnings Ratio is projected to decrease to 7.87. Suburban Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0636

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsSPH

Estimated Market Risk

 1.63
  actual daily
14
86% of assets are more volatile

Expected Return

 -0.1
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.06
  actual daily
0
Most of other assets perform better
Based on monthly moving average Suburban Propane is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Suburban Propane by adding Suburban Propane to a well-diversified portfolio.
Price Book
1.8004
Enterprise Value Ebitda
10.8861
Price Sales
0.836
Shares Float
62.7 M
Dividend Share
1.3

Suburban Propane Stock Price History Chart

There are several ways to analyze Suburban Stock price data. The simplest method is using a basic Suburban candlestick price chart, which shows Suburban Propane price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceApril 24, 202520.36
Lowest PriceJune 11, 202517.75

Suburban Propane July 19, 2025 Stock Price Synopsis

Various analyses of Suburban Propane's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Suburban Stock. It can be used to describe the percentage change in the price of Suburban Propane from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Suburban Stock.
Suburban Propane Price Daily Balance Of Power 0.33 
Suburban Propane Price Rate Of Daily Change 1.00 
Suburban Propane Accumulation Distribution 1,017 

Suburban Propane July 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Suburban Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Suburban Propane intraday prices and daily technical indicators to check the level of noise trading in Suburban Stock and then apply it to test your longer-term investment strategies against Suburban.

Suburban Stock Price History Data

The price series of Suburban Propane for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 2.71 with a coefficient of variation of 3.73. The price distribution for the period has arithmetic mean of 19.04. The median price for the last 90 days is 18.94. The company completed stock split (10:1) on 15th of June 1999. Suburban Propane Partners had dividends distributed to its stock-holders on 2025-05-06.
OpenHighLowCloseVolume
07/18/2025 18.33  18.54  18.33  18.40  89,768 
07/17/2025
 18.45  18.70  18.27  18.33  79,800 
07/16/2025
 18.70  18.70  18.46  18.52  82,029 
07/15/2025
 18.50  18.69  18.50  18.62  63,852 
07/14/2025
 18.45  18.70  18.45  18.54  84,672 
07/11/2025 18.52  18.64  18.42  18.46  81,152 
07/10/2025 18.44  18.71  18.25  18.55  113,500 
07/09/2025
 18.08  18.29  18.05  18.22  96,508 
07/08/2025
 18.19  18.34  18.11  18.25  64,400 
07/07/2025
 18.20  18.42  18.17  18.25  103,074 
07/03/2025
 18.19  18.45  18.01  18.38  92,800 
07/02/2025
 18.36  18.49  17.86  18.29  126,767 
07/01/2025
 18.54  18.58  18.14  18.20  171,500 
06/30/2025
 18.60  18.67  18.42  18.53  92,938 
06/27/2025
 18.56  18.90  18.51  18.61  110,177 
06/26/2025
 18.11  18.73  18.10  18.65  98,500 
06/25/2025
 18.75  18.86  18.00  18.00  180,309 
06/24/2025
 19.00  19.30  18.76  18.84  231,087 
06/23/2025
 19.05  19.40  18.75  19.02  142,087 
06/20/2025
 18.97  19.37  18.83  19.04  918,792 
06/18/2025
 18.80  18.94  18.60  18.93  191,834 
06/17/2025 18.75  18.91  18.56  18.71  160,353 
06/16/2025
 18.36  18.91  18.36  18.77  170,027 
06/13/2025
 18.30  18.45  18.01  18.17  394,700 
06/12/2025
 17.64  18.39  17.63  18.34  184,491 
06/11/2025
 17.97  18.09  17.75  17.75  196,921 
06/10/2025
 18.23  18.31  17.92  17.98  175,800 
06/09/2025
 18.41  18.61  18.10  18.23  194,913 
06/06/2025
 18.47  18.54  18.19  18.38  168,359 
06/05/2025
 18.31  18.59  18.13  18.46  240,294 
06/04/2025
 19.13  19.24  18.29  18.31  158,299 
06/03/2025 18.92  19.25  18.81  19.13  135,200 
06/02/2025
 18.90  19.11  18.75  18.96  148,218 
05/30/2025
 18.80  19.09  18.76  18.84  84,400 
05/29/2025 19.00  19.15  18.81  18.94  103,206 
05/28/2025
 19.22  19.38  19.00  19.10  120,555 
05/27/2025
 19.25  19.40  19.01  19.32  108,100 
05/23/2025
 18.80  19.20  18.80  19.16  121,430 
05/22/2025 19.00  19.06  18.76  18.86  100,903 
05/21/2025 19.50  19.50  18.92  18.97  154,270 
05/20/2025
 19.24  19.40  19.11  19.39  104,131 
05/19/2025
 19.27  19.31  19.01  19.28  87,643 
05/16/2025
 19.26  19.55  19.21  19.30  95,218 
05/15/2025 19.17  19.62  19.08  19.41  125,355 
05/14/2025
 19.40  19.47  19.05  19.26  114,200 
05/13/2025
 19.31  19.75  19.09  19.46  174,802 
05/12/2025
 19.06  19.38  18.80  19.17  217,000 
05/09/2025 19.13  19.14  18.71  18.91  146,834 
05/08/2025 20.41  20.41  18.62  18.87  512,554 
05/07/2025
 20.01  20.25  19.94  20.06  150,355 
05/06/2025 20.15  20.20  19.67  20.00  114,229 
05/05/2025
 20.37  20.37  19.93  20.00  176,152 
05/02/2025
 19.94  20.31  19.81  20.16  93,436 
05/01/2025
 19.77  20.14  19.69  19.72  94,112 
04/30/2025
 19.87  19.97  19.57  19.65  105,330 
04/29/2025
 19.79  20.06  19.79  19.95  82,147 
04/28/2025
 19.83  20.05  19.58  19.90  91,972 
04/25/2025
 20.12  20.34  19.83  19.98  75,457 
04/24/2025 20.21  20.37  20.09  20.36  42,823 
04/23/2025
 20.18  20.41  19.78  20.14  94,462 
04/22/2025
 20.01  20.37  19.91  20.16  79,827 

About Suburban Propane Stock history

Suburban Propane investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Suburban is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Suburban Propane Partners will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Suburban Propane stock prices may prove useful in developing a viable investing in Suburban Propane
Last ReportedProjected for Next Year
Common Stock Shares Outstanding74.6 M45.2 M
Net Income Applicable To Common Shares142.3 M88.3 M

Suburban Propane Stock Technical Analysis

Suburban Propane technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Suburban Propane technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Suburban Propane trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Dashboard Now

   

Portfolio Dashboard

Portfolio dashboard that provides centralized access to all your investments
All  Next Launch Module

Suburban Propane Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Suburban Propane's price direction in advance. Along with the technical and fundamental analysis of Suburban Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Suburban to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Suburban Stock analysis

When running Suburban Propane's price analysis, check to measure Suburban Propane's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Suburban Propane is operating at the current time. Most of Suburban Propane's value examination focuses on studying past and present price action to predict the probability of Suburban Propane's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Suburban Propane's price. Additionally, you may evaluate how the addition of Suburban Propane to your portfolios can decrease your overall portfolio volatility.
Equity Search
Search for actively traded equities including funds and ETFs from over 30 global markets
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
ETF Categories
List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments
Portfolio Analyzer
Portfolio analysis module that provides access to portfolio diagnostics and optimization engine
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals