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

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

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	18.80	19.09	18.76	18.84	84,435	18.84
5/29/2025	19.00	19.15	18.80	18.94	103,306	18.94
5/28/2025	19.22	19.38	19.00	19.10	120,560	19.10
5/27/2025	19.25	19.40	19.01	19.32	108,078	19.32
5/23/2025	18.80	19.20	18.80	19.16	121,529	19.16
5/22/2025	19.00	19.07	18.76	18.86	100,903	18.86
5/21/2025	19.50	19.50	18.92	18.97	154,270	18.97
5/20/2025	19.24	19.48	19.11	19.39	104,131	19.39
5/19/2025	19.27	19.32	19.01	19.28	87,655	19.28
5/16/2025	19.26	19.55	19.19	19.30	95,218	19.30
5/15/2025	19.17	19.62	19.08	19.41	125,355	19.41
5/14/2025	19.40	19.47	19.05	19.26	114,178	19.26
5/13/2025	19.31	19.75	19.09	19.46	174,805	19.46
5/12/2025	19.06	19.38	18.80	19.17	217,026	19.17
5/09/2025	19.13	19.14	18.71	18.91	219,475	18.91
5/08/2025	20.41	20.41	18.62	18.87	512,554	18.87
5/07/2025	20.01	20.27	19.94	20.06	150,356	20.06
5/06/2025	20.15	20.20	19.67	20.00	114,229	20.00
5/05/2025	20.70	20.70	20.25	20.32	176,151	20.00
5/02/2025	20.26	20.64	20.13	20.49	93,436	20.16
5/01/2025	20.09	20.46	20.02	20.04	94,112	19.72
4/30/2025	20.19	20.30	19.89	19.97	105,330	19.65
4/29/2025	20.11	20.39	20.11	20.27	82,147	19.95
4/28/2025	20.15	20.38	19.90	20.22	91,972	19.90
4/25/2025	20.45	20.67	20.15	20.30	75,457	19.98
4/24/2025	20.54	20.70	20.42	20.69	42,823	20.36
4/23/2025	20.51	20.74	20.10	20.47	94,462	20.14
4/22/2025	20.34	20.70	20.23	20.49	79,827	20.16
4/21/2025	20.36	20.71	19.73	20.10	73,132	19.78
4/17/2025	20.98	21.21	20.59	20.72	119,447	20.39
4/16/2025	20.35	20.93	20.00	20.79	126,533	20.46
4/15/2025	20.26	20.80	20.26	20.37	154,706	20.04
4/14/2025	20.00	20.68	19.88	20.45	141,248	20.12
4/11/2025	19.54	19.91	18.95	19.84	112,775	19.52
4/10/2025	20.14	20.14	18.95	19.43	176,834	19.12
4/09/2025	18.78	20.40	18.65	19.88	197,714	19.56
4/08/2025	20.00	20.13	19.00	19.20	166,247	18.89
4/07/2025	19.12	19.66	17.84	19.43	325,615	19.12
4/04/2025	21.05	21.09	19.66	19.91	320,455	19.59
4/03/2025	21.10	21.56	20.91	21.39	166,106	21.05
4/02/2025	21.24	21.72	21.24	21.62	97,020	21.27
4/01/2025	21.00	21.55	20.93	21.45	80,292	21.11
3/31/2025	21.04	21.45	20.91	21.01	106,507	20.67
3/28/2025	21.16	21.32	20.96	21.26	74,381	20.92
3/27/2025	20.86	21.29	20.86	21.22	129,704	20.88
3/26/2025	21.10	21.28	20.99	20.99	68,508	20.65
3/25/2025	20.88	21.08	20.63	20.98	81,435	20.64
3/24/2025	20.81	21.11	20.67	20.88	106,012	20.55
3/21/2025	20.57	21.00	20.53	20.77	1,408,225	20.44
3/20/2025	21.00	21.16	20.90	21.04	137,505	20.70
3/19/2025	21.06	21.43	21.05	21.15	237,242	20.81
3/18/2025	20.71	21.06	20.71	20.94	136,952	20.61
3/17/2025	20.30	21.03	20.30	20.78	176,691	20.45
3/14/2025	20.10	20.82	20.01	20.40	489,967	20.07
3/13/2025	20.36	20.57	20.03	20.10	222,318	19.78
3/12/2025	20.35	20.75	20.19	20.45	278,228	20.12
3/11/2025	20.00	20.51	19.79	20.38	323,599	20.05
3/10/2025	19.99	20.20	19.87	20.00	226,805	19.68
3/07/2025	19.85	20.41	19.67	20.12	241,315	19.80
3/06/2025	20.02	20.12	19.76	20.03	209,997	19.71
3/05/2025	20.18	20.46	19.92	20.17	175,899	19.85
3/04/2025	20.69	20.84	20.31	20.37	228,137	20.04
3/03/2025	20.56	21.07	20.46	20.84	157,563	20.51