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

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	18.96	19.32	18.96	19.17	146,852	19.17
12/02/2025	19.31	19.50	18.91	19.01	197,192	19.01
12/01/2025	19.37	19.59	19.30	19.50	114,318	19.50
11/28/2025	19.30	19.64	19.25	19.55	59,059	19.55
11/26/2025	19.16	19.40	19.12	19.31	90,526	19.31
11/25/2025	19.11	19.25	18.95	19.24	108,226	19.24
11/24/2025	18.69	19.09	18.61	18.98	92,645	18.98
11/21/2025	18.57	18.98	18.56	18.81	126,408	18.81
11/20/2025	18.60	18.92	18.51	18.69	119,272	18.69
11/19/2025	18.52	18.75	18.49	18.55	101,072	18.55
11/18/2025	18.69	18.89	18.52	18.63	97,835	18.63
11/17/2025	19.43	19.43	18.74	18.79	105,584	18.79
11/14/2025	18.99	19.44	18.91	19.44	112,127	19.44
11/13/2025	18.94	19.05	18.60	19.04	140,731	19.04
11/12/2025	18.64	19.00	18.62	18.73	209,649	18.73
11/11/2025	18.60	18.83	18.45	18.73	157,073	18.73
11/10/2025	18.29	18.64	18.11	18.60	336,167	18.60
11/07/2025	18.17	18.30	18.02	18.29	77,958	18.29
11/06/2025	18.20	18.31	18.05	18.31	100,351	18.31
11/05/2025	18.21	18.27	17.89	18.27	151,308	18.27
11/04/2025	17.98	18.06	17.68	17.99	197,180	17.99
11/03/2025	18.18	18.58	18.18	18.24	460,587	17.91
10/31/2025	18.51	18.60	18.12	18.23	205,282	17.91
10/30/2025	18.30	18.60	18.30	18.50	103,620	18.17
10/29/2025	18.88	18.94	18.29	18.29	114,098	17.96
10/28/2025	18.80	19.02	18.62	18.87	123,035	18.53
10/27/2025	18.94	19.01	18.80	18.89	67,700	18.55
10/24/2025	19.08	19.09	18.84	18.93	77,752	18.59
10/23/2025	19.08	19.08	18.79	19.02	53,119	18.68
10/22/2025	18.99	19.06	18.75	18.96	65,954	18.62
10/21/2025	18.93	19.07	18.87	18.95	76,640	18.61
10/20/2025	18.75	19.00	18.61	18.98	119,996	18.64
10/17/2025	18.38	18.74	18.37	18.74	77,343	18.41
10/16/2025	18.56	18.70	18.33	18.47	104,244	18.14
10/15/2025	18.55	18.75	18.53	18.56	85,601	18.23
10/14/2025	18.28	18.64	18.27	18.50	133,502	18.17
10/13/2025	18.25	18.53	18.12	18.41	90,096	18.08
10/10/2025	18.30	18.46	18.04	18.09	108,406	17.77
10/09/2025	18.64	18.74	18.30	18.31	92,253	17.98
10/08/2025	18.74	18.74	18.54	18.63	73,991	18.30
10/07/2025	18.37	18.75	18.31	18.74	95,091	18.41
10/06/2025	18.52	18.61	18.40	18.40	97,760	18.07
10/03/2025	18.59	18.70	18.51	18.52	73,376	18.19
10/02/2025	18.42	18.62	18.42	18.60	83,644	18.27
10/01/2025	18.59	18.63	18.42	18.42	47,817	18.09
9/30/2025	18.60	18.65	18.37	18.65	146,186	18.32
9/29/2025	18.55	18.59	18.40	18.59	70,979	18.26
9/26/2025	18.63	18.75	18.53	18.56	75,754	18.23
9/25/2025	18.67	18.69	18.51	18.67	69,055	18.34
9/24/2025	18.44	18.65	18.38	18.64	61,184	18.31
9/23/2025	18.12	18.51	18.12	18.51	92,902	18.18
9/22/2025	18.23	18.43	18.12	18.17	143,606	17.85
9/19/2025	18.75	18.75	18.22	18.22	255,717	17.90
9/18/2025	18.75	18.86	18.64	18.81	93,168	18.47
9/17/2025	18.31	18.79	18.31	18.78	134,659	18.45
9/16/2025	18.55	18.73	18.44	18.49	98,819	18.16
9/15/2025	18.50	18.73	18.40	18.69	221,374	18.36
9/12/2025	18.63	18.64	18.38	18.47	111,314	18.14
9/11/2025	18.34	18.63	18.34	18.63	105,778	18.30
9/10/2025	18.45	18.48	18.30	18.37	91,955	18.04
9/09/2025	18.21	18.49	18.21	18.36	86,226	18.03
9/08/2025	18.45	18.51	18.13	18.33	162,062	18.00
9/05/2025	18.44	18.59	18.10	18.40	108,351	18.07
9/04/2025	18.52	18.52	18.20	18.43	83,195	18.10