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

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

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	21.05	21.09	19.66	19.91	320,455	19.91
4/03/2025	21.10	21.56	20.91	21.39	166,106	21.39
4/02/2025	21.24	21.72	21.24	21.62	97,020	21.62
4/01/2025	21.00	21.55	20.93	21.45	80,292	21.45
3/31/2025	21.04	21.45	20.91	21.01	106,507	21.01
3/28/2025	21.16	21.32	20.96	21.26	74,381	21.26
3/27/2025	20.86	21.29	20.86	21.22	129,704	21.22
3/26/2025	21.10	21.28	20.99	20.99	68,508	20.99
3/25/2025	20.88	21.08	20.63	20.98	81,435	20.98
3/24/2025	20.81	21.11	20.67	20.88	106,012	20.88
3/21/2025	20.57	21.00	20.53	20.77	1,408,225	20.77
3/20/2025	21.00	21.16	20.90	21.04	137,505	21.04
3/19/2025	21.06	21.43	21.05	21.15	237,242	21.15
3/18/2025	20.71	21.06	20.71	20.94	136,952	20.94
3/17/2025	20.30	21.03	20.30	20.78	176,691	20.78
3/14/2025	20.10	20.82	20.01	20.40	489,967	20.40
3/13/2025	20.36	20.57	20.03	20.10	222,318	20.10
3/12/2025	20.35	20.75	20.19	20.45	278,228	20.45
3/11/2025	20.00	20.51	19.90	20.38	323,599	20.38
3/10/2025	19.99	20.20	19.87	20.00	226,805	20.00
3/07/2025	19.85	20.41	19.67	20.12	241,315	20.12
3/06/2025	20.02	20.12	19.76	20.03	209,997	20.03
3/05/2025	20.18	20.46	19.92	20.17	175,899	20.17
3/04/2025	20.69	20.84	20.31	20.37	228,137	20.37
3/03/2025	20.56	21.07	20.46	20.84	157,563	20.84
2/28/2025	20.51	20.79	20.31	20.76	244,000	20.76
2/27/2025	21.12	21.12	20.59	20.69	256,083	20.69
2/26/2025	20.62	21.14	20.62	20.83	255,367	20.83
2/25/2025	21.20	21.20	20.57	20.86	235,422	20.86
2/24/2025	21.52	21.80	21.21	21.26	300,548	21.26
2/21/2025	21.81	22.00	21.54	21.80	157,298	21.80
2/20/2025	22.09	22.18	21.60	21.99	183,003	21.99
2/19/2025	21.86	22.24	21.86	22.07	199,179	22.07
2/18/2025	21.66	22.23	21.42	22.20	324,192	22.20
2/14/2025	21.40	21.76	21.13	21.56	151,429	21.56
2/13/2025	21.06	21.59	21.01	21.46	114,091	21.46
2/12/2025	21.07	21.32	20.92	21.21	122,411	21.21
2/11/2025	21.34	21.42	20.80	21.20	264,024	21.20
2/10/2025	21.29	21.75	21.01	21.36	1,094,621	21.36
2/07/2025	20.79	21.28	20.61	21.10	287,938	21.10
2/06/2025	20.22	20.99	19.90	20.74	310,981	20.74
2/05/2025	21.75	21.80	21.08	21.64	408,245	21.64
2/04/2025	21.00	21.89	20.97	21.85	395,215	21.85
2/03/2025	20.82	21.71	20.74	21.67	609,753	21.34
1/31/2025	20.92	21.44	20.40	21.13	553,203	20.81
1/30/2025	20.00	21.49	19.57	21.24	1,807,375	20.92
1/29/2025	20.15	20.33	19.93	20.05	264,476	19.75
1/28/2025	19.61	20.25	19.51	20.15	264,222	19.85
1/27/2025	19.62	19.85	19.28	19.75	190,081	19.45
1/24/2025	19.40	19.75	19.16	19.49	263,770	19.20
1/23/2025	19.84	20.23	19.10	19.16	359,265	18.87
1/22/2025	19.85	19.96	19.09	19.10	248,102	18.81
1/21/2025	19.80	20.20	19.70	19.95	246,862	19.65
1/17/2025	19.40	19.80	19.35	19.72	205,427	19.42
1/16/2025	19.15	19.65	18.72	19.63	217,066	19.34
1/15/2025	18.81	19.39	18.58	19.14	197,858	18.85
1/14/2025	18.29	18.87	18.29	18.73	111,727	18.45
1/13/2025	17.95	18.46	17.95	18.25	100,738	17.98
1/10/2025	17.84	18.11	17.83	18.11	143,666	17.84
1/08/2025	17.50	17.89	17.40	17.87	113,723	17.60
1/07/2025	17.70	17.76	17.45	17.64	86,298	17.38