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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.47	20.26	20.26	20.49	20.17	133,015
February 19, 2026	20.22	20.43	20.43	20.46	20.02	196,900
February 18, 2026	20.39	20.25	20.25	20.54	20.2	146,900
February 17, 2026	20.26	20.28	20.28	20.47	20	202,307
February 13, 2026	20.01	20.26	20.26	20.55	19.94	301,745
February 12, 2026	20	20.01	20.01	20.21	19.83	134,025
February 11, 2026	20.05	20.05	20.05	20.22	19.86	130,100
February 10, 2026	20.14	20.05	20.05	20.24	19.75	222,906
February 09, 2026	19.86	20.05	20.05	20.18	19.55	229,303
February 06, 2026	19.95	19.75	19.75	20.19	19.31	131,800
February 05, 2026	19.92	20.13	20.13	20.15	19.41	148,739
February 04, 2026	19.92	20.01	20.01	20.22	19.9	143,409
February 03, 2026	19.96	20.18	20.18	20.23	19.9	141,312
February 02, 2026	20.09	20.2	19.87	20.5	20.02	281,216
January 30, 2026	20.28	20.17	20.17	20.39	19.8	173,900
January 29, 2026	20.28	20.41	20.41	20.59	20.2	171,518
January 28, 2026	20.22	20.12	20.12	20.43	20.03	122,831
January 27, 2026	19.93	20.22	20.22	20.39	19.92	128,106
January 26, 2026	19.55	20.02	20.02	20.07	19.45	144,573
January 23, 2026	19.64	19.44	19.44	19.77	19.44	122,936
January 22, 2026	19.7	19.44	19.44	19.77	19.42	171,746
January 21, 2026	19.41	19.64	19.64	19.7	19.31	125,730
January 20, 2026	19.08	19.36	19.36	19.43	19.06	149,000
January 16, 2026	19.1	19.19	19.19	19.2	18.9	101,600
January 15, 2026	19.08	19.15	19.15	19.15	18.91	85,409
January 14, 2026	18.89	19.1	19.1	19.21	18.89	88,135
January 13, 2026	18.54	18.89	18.89	18.9	18.47	130,129
January 12, 2026	18.43	18.56	18.56	18.65	18.41	132,700
January 09, 2026	18.38	18.56	18.56	18.6	18.38	91,400
January 08, 2026	18.03	18.38	18.38	18.44	18.03	96,205
January 07, 2026	18.06	18.01	18.01	18.53	17.98	226,000
January 06, 2026	18.72	18.26	18.26	18.77	18.25	233,500
January 05, 2026	18.69	18.77	18.77	18.81	18.39	103,948
January 02, 2026	18.5	18.69	18.69	18.69	18.32	96,000
December 31, 2025	18.81	18.54	18.54	18.9	18.51	122,900
December 30, 2025	18.62	18.78	18.78	18.79	18.6	130,052
December 29, 2025	18.78	18.65	18.65	18.9	18.54	128,105
December 26, 2025	18.8	18.81	18.81	18.88	18.61	119,000
December 24, 2025	18.73	18.71	18.71	18.87	18.62	41,100
December 23, 2025	18.37	18.66	18.66	18.78	18.37	174,228
December 22, 2025	18.51	18.68	18.68	18.76	18.43	189,722
December 19, 2025	18.34	18.54	18.54	18.67	18.3	713,400
December 18, 2025	18.69	18.77	18.77	18.82	18.51	114,600
December 17, 2025	18.73	18.59	18.59	18.81	18.4	121,237
December 16, 2025	18.9	18.74	18.74	18.94	18.63	198,106
December 15, 2025	19.09	18.95	18.95	19.09	18.76	99,824
December 12, 2025	18.94	18.81	18.81	19.09	18.76	106,751
December 11, 2025	18.96	19.02	19.02	19.24	18.94	152,000
December 10, 2025	19.01	19.02	19.02	19.24	18.9	136,248
December 09, 2025	19.13	19.07	19.07	19.34	19.07	102,717
December 08, 2025	19.39	19.24	19.24	19.46	19.12	107,300
December 05, 2025	19.11	19.3	19.3	19.48	19.1	109,710
December 04, 2025	19.02	19.24	19.24	19.45	19.02	93,969
December 03, 2025	18.96	19.17	19.17	19.32	18.96	146,900
December 02, 2025	19.31	19.01	19.01	19.5	18.91	197,200
December 01, 2025	19.37	19.5	19.5	19.59	19.3	114,328
November 28, 2025	19.3	19.55	19.55	19.64	19.25	59,100
November 26, 2025	19.16	19.31	19.31	19.4	19.12	90,526
November 25, 2025	19.11	19.24	19.24	19.25	18.95	108,248
November 24, 2025	18.69	18.98	18.98	19.09	18.61	92,650

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