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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	18.64	18.73	18.73	19	18.62	209,600
November 11, 2025	18.6	18.73	18.73	18.83	18.45	157,100
November 10, 2025	18.29	18.6	18.6	18.64	18.11	336,200
November 07, 2025	18.17	18.29	18.29	18.3	18.02	78,000
November 06, 2025	18.2	18.31	18.31	18.31	18.05	100,400
November 05, 2025	18.21	18.27	18.27	18.27	17.89	151,308
November 04, 2025	17.98	17.99	17.99	18.06	17.68	197,200
November 03, 2025	18.18	18.24	17.92	18.58	18.18	460,620
October 31, 2025	18.51	18.23	17.91	18.6	18.12	205,300
October 30, 2025	18.3	18.5	18.17	18.6	18.3	103,620
October 29, 2025	18.88	18.29	17.96	18.94	18.29	114,100
October 28, 2025	18.8	18.87	18.87	19.02	18.62	123,035
October 27, 2025	18.94	18.89	18.89	19.01	18.8	67,706
October 24, 2025	19.08	18.93	18.93	19.09	18.84	77,800
October 23, 2025	19.08	19.02	19.02	19.08	18.79	53,119
October 22, 2025	18.99	18.96	18.96	19.06	18.75	66,000
October 21, 2025	18.93	18.95	18.95	19.07	18.87	76,640
October 20, 2025	18.75	18.98	18.98	19	18.61	120,000
October 17, 2025	18.38	18.74	18.74	18.74	18.37	77,343
October 16, 2025	18.56	18.47	18.47	18.7	18.33	104,244
October 15, 2025	18.55	18.56	18.56	18.75	18.53	85,612
October 14, 2025	18.28	18.5	18.5	18.64	18.27	133,502
October 13, 2025	18.25	18.41	18.41	18.53	18.12	90,100
October 10, 2025	18.3	18.09	18.09	18.46	18.04	108,406
October 09, 2025	18.64	18.31	18.31	18.74	18.3	92,300
October 08, 2025	18.74	18.63	18.63	18.74	18.54	74,000
October 07, 2025	18.37	18.74	18.74	18.75	18.31	95,100
October 06, 2025	18.52	18.4	18.4	18.61	18.4	97,800
October 03, 2025	18.59	18.52	18.52	18.7	18.51	73,376
October 02, 2025	18.42	18.6	18.6	18.62	18.42	83,644
October 01, 2025	18.59	18.42	18.42	18.63	18.42	47,817
September 30, 2025	18.6	18.65	18.65	18.65	18.37	146,200
September 29, 2025	18.55	18.59	18.59	18.59	18.4	71,000
September 26, 2025	18.63	18.56	18.56	18.75	18.53	75,800
September 25, 2025	18.67	18.67	18.67	18.69	18.51	69,100
September 24, 2025	18.44	18.64	18.64	18.65	18.38	61,200
September 23, 2025	18.12	18.51	18.51	18.51	18.12	92,902
September 22, 2025	18.23	18.17	18.17	18.43	18.12	143,606
September 19, 2025	18.75	18.22	18.22	18.75	18.22	255,717
September 18, 2025	18.75	18.81	18.81	18.86	18.64	92,900
September 17, 2025	18.31	18.78	18.78	18.8	18.31	134,700
September 16, 2025	18.55	18.49	18.49	18.73	18.44	98,819
September 15, 2025	18.5	18.69	18.69	18.73	18.4	221,400
September 12, 2025	18.63	18.47	18.47	18.65	18.38	111,314
September 11, 2025	18.34	18.63	18.63	18.63	18.34	105,800
September 10, 2025	18.45	18.37	18.37	18.48	18.3	92,000
September 09, 2025	18.21	18.36	18.36	18.49	18.21	86,227
September 08, 2025	18.45	18.33	18.33	18.51	18.13	162,100
September 05, 2025	18.44	18.4	18.4	18.59	18.1	108,351
September 04, 2025	18.52	18.43	18.43	18.52	18.2	83,200
September 03, 2025	18.38	18.44	18.44	18.61	18.3	100,001
September 02, 2025	18.41	18.44	18.44	18.76	18.4	100,600
August 29, 2025	18.58	18.72	18.72	18.76	18.5	57,100
August 28, 2025	18.43	18.61	18.61	18.65	18.43	108,606
August 27, 2025	18.51	18.67	18.67	18.75	18.38	67,500
August 26, 2025	18.41	18.57	18.57	18.6	18.36	97,518
August 25, 2025	18.7	18.43	18.43	18.75	18.41	88,400
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

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