Suburban Propane Partners, L.P. Common Stock (SPH)

Historical Prices For Suburban Propane Partners, L.P. Common Stock (SPH)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	19.08	19.08	18.79	19.02	53,119	19.02
10/22/2025	18.99	19.06	18.75	18.96	65,954	18.96
10/21/2025	18.93	19.07	18.87	18.95	76,640	18.95
10/20/2025	18.75	19.00	18.61	18.98	119,996	18.98
10/17/2025	18.38	18.74	18.37	18.74	77,343	18.74
10/16/2025	18.56	18.70	18.33	18.47	104,244	18.47
10/15/2025	18.55	18.75	18.53	18.56	85,601	18.56
10/14/2025	18.28	18.64	18.27	18.50	133,502	18.50
10/13/2025	18.25	18.53	18.12	18.41	90,096	18.41
10/10/2025	18.30	18.46	18.04	18.09	108,406	18.09
10/09/2025	18.64	18.74	18.30	18.31	92,253	18.31
10/08/2025	18.74	18.74	18.54	18.63	73,991	18.63
10/07/2025	18.37	18.75	18.31	18.74	95,091	18.74
10/06/2025	18.52	18.61	18.40	18.40	97,760	18.40
10/03/2025	18.59	18.70	18.51	18.52	73,376	18.52
10/02/2025	18.42	18.62	18.42	18.60	83,644	18.60
10/01/2025	18.59	18.63	18.42	18.42	47,817	18.42
9/30/2025	18.60	18.65	18.37	18.65	146,186	18.65
9/29/2025	18.55	18.59	18.40	18.59	70,979	18.59
9/26/2025	18.63	18.75	18.53	18.56	75,754	18.56
9/25/2025	18.67	18.69	18.51	18.67	69,055	18.67
9/24/2025	18.44	18.65	18.38	18.64	61,184	18.64
9/23/2025	18.12	18.51	18.12	18.51	92,902	18.51
9/22/2025	18.23	18.43	18.12	18.17	143,606	18.17
9/19/2025	18.75	18.75	18.22	18.22	255,717	18.22
9/18/2025	18.75	18.86	18.64	18.81	93,168	18.81
9/17/2025	18.31	18.79	18.31	18.78	134,659	18.78
9/16/2025	18.55	18.73	18.44	18.49	98,819	18.49
9/15/2025	18.50	18.73	18.40	18.69	221,374	18.69
9/12/2025	18.63	18.64	18.38	18.47	111,314	18.47
9/11/2025	18.34	18.63	18.34	18.63	105,778	18.63
9/10/2025	18.45	18.48	18.30	18.37	91,955	18.37
9/09/2025	18.21	18.49	18.21	18.36	86,226	18.36
9/08/2025	18.45	18.51	18.13	18.33	162,062	18.33
9/05/2025	18.44	18.59	18.10	18.40	108,351	18.40
9/04/2025	18.52	18.52	18.20	18.43	83,195	18.43
9/03/2025	18.38	18.61	18.30	18.44	100,001	18.44
9/02/2025	18.41	18.76	18.40	18.44	100,552	18.44
8/29/2025	18.58	18.76	18.50	18.72	57,088	18.72
8/28/2025	18.43	18.65	18.43	18.61	108,606	18.61
8/27/2025	18.51	18.75	18.38	18.67	67,466	18.67
8/26/2025	18.41	18.60	18.36	18.57	97,493	18.57
8/25/2025	18.70	18.75	18.41	18.43	88,360	18.43
8/22/2025	18.52	18.70	18.44	18.68	98,166	18.68
8/21/2025	18.43	18.61	18.43	18.52	67,853	18.52
8/20/2025	18.29	18.49	18.23	18.46	69,585	18.46
8/19/2025	18.41	18.45	18.10	18.33	96,398	18.33
8/18/2025	18.37	18.42	18.10	18.38	96,749	18.38
8/15/2025	18.63	18.69	18.37	18.43	91,144	18.43
8/14/2025	18.72	18.72	18.26	18.59	125,643	18.59
8/13/2025	18.41	18.75	18.18	18.71	178,427	18.71
8/12/2025	17.98	18.40	17.76	18.39	281,945	18.39
8/11/2025	17.85	17.97	17.66	17.95	233,063	17.95
8/08/2025	17.50	18.36	17.50	17.86	251,352	17.86
8/07/2025	17.82	18.05	17.30	17.47	205,707	17.47
8/06/2025	18.40	18.50	17.86	17.92	168,946	17.92
8/05/2025	18.74	18.74	18.22	18.31	167,883	18.31
8/04/2025	18.82	19.25	18.82	19.00	357,239	18.68
8/01/2025	18.82	19.09	18.57	18.86	213,955	18.54
7/31/2025	18.74	19.00	18.68	18.83	101,864	18.51
7/30/2025	18.65	18.80	18.55	18.73	86,479	18.41
7/29/2025	18.57	18.77	18.47	18.71	137,281	18.39
7/28/2025	18.54	18.64	18.41	18.49	70,760	18.17
7/25/2025	18.50	18.63	18.33	18.58	88,109	18.26
7/24/2025	18.55	18.58	18.37	18.48	100,495	18.16