Suburban Propane Partners, L.P. - SPH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	18.52	18.68	18.68	18.7	18.44	98,166
August 21, 2025	18.43	18.52	18.52	18.61	18.35	67,900
August 20, 2025	18.29	18.46	18.46	18.49	18.23	69,600
August 19, 2025	18.41	18.33	18.33	18.45	18.1	96,400
August 18, 2025	18.37	18.38	18.38	18.42	18.1	96,749
August 15, 2025	18.63	18.43	18.43	18.69	18.37	91,144
August 14, 2025	18.72	18.59	18.59	18.72	18.26	125,643
August 13, 2025	18.41	18.71	18.71	18.75	18.18	178,427
August 12, 2025	17.98	18.39	18.39	18.4	17.76	281,945
August 11, 2025	17.85	17.95	17.95	17.97	17.66	233,100
August 08, 2025	17.5	17.86	17.86	18.36	17.5	251,400
August 07, 2025	17.82	17.47	17.47	18.05	17.3	205,707
August 06, 2025	18.4	17.92	17.92	18.5	17.86	168,947
August 05, 2025	18.74	18.31	18.31	18.74	18.22	167,900
August 04, 2025	18.82	19	18.68	19.26	18.82	357,266
August 01, 2025	18.82	18.86	18.86	19.09	18.57	213,334
July 31, 2025	18.74	18.83	18.83	19	18.68	101,900
July 30, 2025	18.65	18.73	18.73	18.8	18.55	86,500
July 29, 2025	18.57	18.71	18.71	18.77	18.47	137,300
July 28, 2025	18.54	18.49	18.49	18.64	18.41	70,800
July 25, 2025	18.5	18.58	18.58	18.63	18.33	88,109
July 24, 2025	18.55	18.48	18.48	18.58	18.37	100,500
July 23, 2025	18.51	18.5	18.5	18.63	18.41	54,391
July 22, 2025	18.26	18.46	18.46	18.69	18.25	89,300
July 21, 2025	18.5	18.26	18.26	18.52	18.2	88,500
July 18, 2025	18.33	18.4	18.4	18.54	18.33	89,800
July 17, 2025	18.45	18.33	18.33	18.7	18.27	79,828
July 16, 2025	18.7	18.52	18.52	18.7	18.46	82,030
July 15, 2025	18.5	18.62	18.62	18.69	18.5	63,900
July 14, 2025	18.45	18.54	18.54	18.7	18.45	84,700
July 11, 2025	18.52	18.46	18.46	18.64	18.42	81,200
July 10, 2025	18.44	18.55	18.55	18.71	18.25	113,500
July 09, 2025	18.08	18.22	18.22	18.29	18.05	96,819
July 08, 2025	18.19	18.25	18.25	18.34	18.11	64,405
July 07, 2025	18.2	18.25	18.25	18.47	18.17	103,100
July 03, 2025	18.19	18.38	18.38	18.45	18.01	92,800
July 02, 2025	18.36	18.29	18.29	18.49	17.96	116,414
July 01, 2025	18.54	18.2	18.2	18.58	18.14	171,547
June 30, 2025	18.6	18.53	18.53	18.67	18.42	92,938
June 27, 2025	18.56	18.61	18.61	18.9	18.5	110,200
June 26, 2025	18.11	18.65	18.65	18.73	18.1	98,504
June 25, 2025	18.75	18	18	18.86	18	180,419
June 24, 2025	19	18.84	18.84	19.3	18.76	231,100
June 23, 2025	19.05	19.02	19.02	19.4	18.75	142,112
June 20, 2025	18.97	19.04	19.04	19.39	18.83	918,800
June 18, 2025	18.8	18.93	18.93	18.95	18.6	191,834
June 17, 2025	18.75	18.71	18.71	18.91	18.56	160,400
June 16, 2025	18.36	18.77	18.77	18.91	18.32	170,029
June 13, 2025	18.3	18.17	18.17	18.45	18.01	394,700
June 12, 2025	17.64	18.34	18.34	18.39	17.63	184,593
June 11, 2025	17.97	17.75	17.75	18.09	17.75	197,529
June 10, 2025	18.23	17.98	17.98	18.31	17.92	175,800
June 09, 2025	18.41	18.23	18.23	18.61	18.1	195,018
June 06, 2025	18.47	18.38	18.38	18.54	18.19	168,400
June 05, 2025	18.31	18.46	18.46	18.59	18.13	240,300
June 04, 2025	19.13	18.31	18.31	19.24	18.27	158,600
June 03, 2025	18.92	19.13	19.13	19.25	18.81	135,318
June 02, 2025	18.9	18.96	18.96	19.11	18.7	148,220
May 30, 2025	18.8	18.84	18.84	19.09	18.76	84,435
May 29, 2025	19	18.94	18.94	19.15	18.81	103,310

Suburban Propane Partners, L.P. (SPH) NYSE