Suburban Propane Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	18.55	18.59	18.40	18.59	18.59	0.16%	70,979
Sep 26, 2025	18.63	18.75	18.53	18.56	18.56	-0.59%	75,754
Sep 25, 2025	18.67	18.69	18.51	18.67	18.67	0.16%	69,055
Sep 24, 2025	18.44	18.65	18.38	18.64	18.64	0.70%	61,184
Sep 23, 2025	18.12	18.51	18.12	18.51	18.51	1.87%	92,902
Sep 22, 2025	18.23	18.43	18.12	18.17	18.17	-0.27%	143,606
Sep 19, 2025	18.75	18.75	18.22	18.22	18.22	-3.14%	255,717
Sep 18, 2025	18.75	18.86	18.64	18.81	18.81	0.16%	93,168
Sep 17, 2025	18.31	18.80	18.31	18.78	18.78	1.57%	134,659
Sep 16, 2025	18.55	18.73	18.44	18.49	18.49	-1.07%	98,819
Sep 15, 2025	18.50	18.73	18.40	18.69	18.69	1.19%	221,373
Sep 12, 2025	18.63	18.65	18.38	18.47	18.47	-0.86%	111,314
Sep 11, 2025	18.34	18.63	18.34	18.63	18.63	1.42%	105,784
Sep 10, 2025	18.45	18.48	18.30	18.37	18.37	0.05%	91,957
Sep 9, 2025	18.21	18.49	18.21	18.36	18.36	0.16%	86,227
Sep 8, 2025	18.45	18.51	18.13	18.33	18.33	-0.38%	162,064
Sep 5, 2025	18.44	18.59	18.10	18.40	18.40	-0.16%	108,351
Sep 4, 2025	18.52	18.52	18.20	18.43	18.43	-0.05%	83,195
Sep 3, 2025	18.38	18.61	18.30	18.44	18.44	-	100,000
Sep 2, 2025	18.41	18.76	18.40	18.44	18.44	-1.50%	100,552
Aug 29, 2025	18.58	18.76	18.50	18.72	18.72	0.59%	57,088
Aug 28, 2025	18.43	18.65	18.43	18.61	18.61	-0.32%	108,606
Aug 27, 2025	18.51	18.75	18.38	18.67	18.67	0.54%	67,466
Aug 26, 2025	18.41	18.60	18.36	18.57	18.57	0.76%	97,518
Aug 25, 2025	18.70	18.75	18.41	18.43	18.43	-1.34%	88,360
Aug 22, 2025	18.52	18.70	18.44	18.68	18.68	0.86%	98,166
Aug 21, 2025	18.43	18.61	18.35	18.52	18.52	0.33%	67,853
Aug 20, 2025	18.29	18.49	18.23	18.46	18.46	0.71%	69,585
Aug 19, 2025	18.41	18.45	18.10	18.33	18.33	-0.27%	96,398
Aug 18, 2025	18.37	18.42	18.10	18.38	18.38	-0.27%	96,749
Aug 15, 2025	18.63	18.69	18.37	18.43	18.43	-0.86%	91,144
Aug 14, 2025	18.72	18.72	18.26	18.59	18.59	-0.64%	125,643
Aug 13, 2025	18.41	18.75	18.18	18.71	18.71	1.74%	178,427
Aug 12, 2025	17.98	18.40	17.76	18.39	18.39	2.45%	281,945
Aug 11, 2025	17.85	17.97	17.66	17.95	17.95	0.50%	233,063
Aug 8, 2025	17.50	18.37	17.50	17.86	17.86	2.23%	251,352
Aug 7, 2025	17.82	18.05	17.30	17.47	17.47	-2.51%	205,707
Aug 6, 2025	18.40	18.50	17.86	17.92	17.92	-2.13%	168,947
Aug 5, 2025	18.74	18.74	18.22	18.31	18.31	-3.63%	167,883
Aug 4, 2025	18.82	19.26	18.82	19.00	18.67	0.74%	357,266
Aug 1, 2025	18.82	19.09	18.57	18.86	18.53	0.16%	213,955
Jul 31, 2025	18.74	19.00	18.68	18.83	18.50	0.53%	101,864
Jul 30, 2025	18.65	18.80	18.55	18.73	18.40	0.11%	86,479
Jul 29, 2025	18.57	18.77	18.47	18.71	18.38	1.19%	137,281
Jul 28, 2025	18.54	18.64	18.41	18.49	18.17	-0.48%	70,760
Jul 25, 2025	18.50	18.63	18.33	18.58	18.26	0.54%	88,109
Jul 24, 2025	18.55	18.58	18.37	18.48	18.16	-0.11%	100,495
Jul 23, 2025	18.51	18.63	18.41	18.50	18.18	0.22%	54,391
Jul 22, 2025	18.26	18.69	18.25	18.46	18.14	1.10%	89,281
Jul 21, 2025	18.50	18.53	18.20	18.26	17.94	-0.76%	88,461