Suburban Propane Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	20.28	20.39	19.80	20.17	20.17	-1.18%	173,872
Jan 29, 2026	20.28	20.59	20.20	20.41	20.41	1.44%	171,480
Jan 28, 2026	20.22	20.43	20.03	20.12	20.12	-0.49%	122,780
Jan 27, 2026	19.93	20.39	19.92	20.22	20.22	1.00%	127,037
Jan 26, 2026	19.55	20.07	19.45	20.02	20.02	2.98%	144,513
Jan 23, 2026	19.64	19.77	19.44	19.44	19.44	-	122,935
Jan 22, 2026	19.70	19.77	19.42	19.44	19.44	-1.02%	171,961
Jan 21, 2026	19.41	19.70	19.31	19.64	19.64	1.45%	125,730
Jan 20, 2026	19.08	19.43	19.06	19.36	19.36	0.89%	148,999
Jan 16, 2026	19.10	19.20	18.90	19.19	19.19	0.21%	101,589
Jan 15, 2026	19.08	19.15	18.91	19.15	19.15	0.26%	85,409
Jan 14, 2026	18.89	19.21	18.89	19.10	19.10	1.11%	88,135
Jan 13, 2026	18.54	18.90	18.47	18.89	18.89	1.78%	130,129
Jan 12, 2026	18.43	18.65	18.41	18.56	18.56	-	132,652
Jan 9, 2026	18.38	18.60	18.38	18.56	18.56	0.98%	91,396
Jan 8, 2026	18.03	18.44	18.03	18.38	18.38	2.05%	96,105
Jan 7, 2026	18.06	18.53	17.98	18.01	18.01	-1.37%	225,964
Jan 6, 2026	18.72	18.77	18.25	18.26	18.26	-2.72%	233,488
Jan 5, 2026	18.69	18.81	18.39	18.77	18.77	0.43%	103,948
Jan 2, 2026	18.50	18.69	18.32	18.69	18.69	0.81%	95,989
Dec 31, 2025	18.81	18.90	18.51	18.54	18.54	-1.28%	122,866
Dec 30, 2025	18.62	18.79	18.60	18.78	18.78	0.70%	127,140
Dec 29, 2025	18.78	18.90	18.54	18.65	18.65	-0.85%	127,948
Dec 26, 2025	18.80	18.88	18.61	18.81	18.81	0.53%	118,965
Dec 24, 2025	18.73	18.87	18.62	18.71	18.71	0.27%	41,080
Dec 23, 2025	18.37	18.78	18.37	18.66	18.66	-0.11%	174,227
Dec 22, 2025	18.51	18.76	18.43	18.68	18.68	0.76%	189,667
Dec 19, 2025	18.34	18.67	18.30	18.54	18.54	-1.23%	709,889
Dec 18, 2025	18.69	18.82	18.51	18.77	18.77	0.97%	114,550
Dec 17, 2025	18.73	18.81	18.40	18.59	18.59	-0.80%	121,237
Dec 16, 2025	18.90	18.94	18.63	18.74	18.74	-1.11%	198,186
Dec 15, 2025	19.09	19.09	18.76	18.95	18.95	0.74%	99,824
Dec 12, 2025	18.94	19.09	18.76	18.81	18.81	-1.10%	106,751
Dec 11, 2025	18.96	19.24	18.94	19.02	19.02	-	151,955
Dec 10, 2025	19.01	19.24	18.90	19.02	19.02	-0.26%	136,248
Dec 9, 2025	19.13	19.34	19.07	19.07	19.07	-0.88%	102,717
Dec 8, 2025	19.39	19.46	19.12	19.24	19.24	-0.31%	107,266
Dec 5, 2025	19.11	19.48	19.10	19.30	19.30	0.31%	109,710
Dec 4, 2025	19.02	19.45	19.02	19.24	19.24	0.37%	94,049
Dec 3, 2025	18.96	19.32	18.96	19.17	19.17	0.84%	146,852
Dec 2, 2025	19.31	19.50	18.91	19.01	19.01	-2.51%	197,192
Dec 1, 2025	19.37	19.59	19.30	19.50	19.50	-0.26%	114,328
Nov 28, 2025	19.30	19.64	19.25	19.55	19.55	1.24%	59,059
Nov 26, 2025	19.16	19.40	19.12	19.31	19.31	0.36%	90,526
Nov 25, 2025	19.11	19.25	18.95	19.24	19.24	1.37%	108,248
Nov 24, 2025	18.69	19.09	18.62	18.98	18.98	0.90%	92,650
Nov 21, 2025	18.57	18.99	18.56	18.81	18.81	0.64%	126,408
Nov 20, 2025	18.60	18.92	18.51	18.69	18.69	0.75%	119,272
Nov 19, 2025	18.52	18.75	18.49	18.55	18.55	-0.43%	101,142
Nov 18, 2025	18.69	18.89	18.52	18.63	18.63	-0.85%	97,835