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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.57	18.81	18.81	18.99	18.56	126,408
November 20, 2025	18.6	18.69	18.69	18.92	18.51	119,300
November 19, 2025	18.52	18.55	18.55	18.75	18.49	101,142
November 18, 2025	18.69	18.63	18.63	18.89	18.52	97,835
November 17, 2025	19.43	18.79	18.79	19.43	18.74	105,600
November 14, 2025	18.99	19.44	19.44	19.44	18.91	112,100
November 13, 2025	18.94	19.04	19.04	19.05	18.6	140,700
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

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