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

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	18.51	18.63	18.41	18.50	54,290	18.18
7/22/2025	18.26	18.69	18.25	18.46	89,281	18.14
7/21/2025	18.50	18.52	18.20	18.26	88,461	17.95
7/18/2025	18.33	18.54	18.33	18.40	89,768	18.09
7/17/2025	18.45	18.70	18.27	18.33	79,828	18.02
7/16/2025	18.70	18.70	18.46	18.52	82,030	18.20
7/15/2025	18.50	18.69	18.50	18.62	63,855	18.30
7/14/2025	18.45	18.70	18.45	18.54	84,672	18.22
7/11/2025	18.52	18.64	18.42	18.46	81,152	18.14
7/10/2025	18.44	18.71	18.25	18.55	113,479	18.23
7/09/2025	18.08	18.29	18.05	18.22	96,816	17.91
7/08/2025	18.19	18.34	18.11	18.25	64,405	17.94
7/07/2025	18.20	18.46	18.17	18.25	103,074	17.94
7/03/2025	18.19	18.45	18.01	18.38	92,792	18.07
7/02/2025	18.36	18.48	17.86	18.29	126,786	17.98
7/01/2025	18.54	18.58	18.14	18.20	171,547	17.89
6/30/2025	18.60	18.67	18.42	18.53	92,938	18.21
6/27/2025	18.56	18.90	18.50	18.61	110,179	18.29
6/26/2025	18.11	18.73	18.10	18.65	98,504	18.33
6/25/2025	18.75	18.86	18.00	18.00	180,419	17.69
6/24/2025	19.00	19.30	18.76	18.84	231,088	18.52
6/23/2025	19.05	19.40	18.75	19.02	142,112	18.69
6/20/2025	18.97	19.39	18.83	19.04	918,792	18.71
6/18/2025	18.80	18.95	18.59	18.93	191,834	18.61
6/17/2025	18.75	18.91	18.55	18.71	160,353	18.39
6/16/2025	18.36	18.91	18.32	18.77	170,028	18.45
6/13/2025	18.30	18.45	18.01	18.17	394,669	17.86
6/12/2025	17.64	18.39	17.63	18.34	184,593	18.03
6/11/2025	17.97	18.09	17.75	17.75	197,499	17.45
6/10/2025	18.23	18.31	17.92	17.98	175,787	17.67
6/09/2025	18.41	18.61	18.10	18.23	194,967	17.92
6/06/2025	18.47	18.54	18.19	18.38	168,396	18.07
6/05/2025	18.31	18.59	18.13	18.46	240,294	18.14
6/04/2025	19.13	19.24	18.27	18.31	158,579	18.00
6/03/2025	18.92	19.25	18.81	19.13	135,218	18.80