Suburban Propane Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	17.60	18.06	17.41	17.71	17.71	-0.17%	151,333
Aug 6, 2026	17.49	17.79	17.10	17.74	17.74	-0.67%	206,955
Aug 5, 2026	18.15	18.16	17.60	17.86	17.86	-2.03%	156,427
Aug 4, 2026	18.45	18.45	18.00	18.23	18.23	-1.43%	171,149
Aug 3, 2026	18.78	18.84	18.53	18.82	18.50	0.86%	285,956
Jul 31, 2026	18.42	18.71	18.40	18.66	18.34	0.27%	213,718
Jul 30, 2026	18.15	18.66	18.15	18.61	18.29	2.14%	169,371
Jul 29, 2026	18.80	18.89	18.16	18.22	17.91	-2.77%	198,581
Jul 28, 2026	18.44	18.88	18.44	18.74	18.42	2.35%	103,673
Jul 27, 2026	18.34	18.60	18.27	18.31	17.99	-1.35%	160,417
Jul 24, 2026	18.31	18.72	18.31	18.56	18.24	1.20%	90,115
Jul 23, 2026	18.72	18.72	18.30	18.34	18.02	-0.70%	125,935
Jul 22, 2026	18.50	18.63	18.44	18.47	18.15	0.76%	127,512
Jul 21, 2026	18.10	18.38	18.04	18.33	18.01	1.50%	156,173
Jul 20, 2026	18.18	18.42	18.04	18.06	17.75	-0.33%	226,421
Jul 17, 2026	18.12	18.50	18.06	18.12	17.81	-1.31%	81,736
Jul 16, 2026	18.08	18.49	18.00	18.36	18.04	1.44%	91,369
Jul 15, 2026	18.43	18.57	18.07	18.10	17.79	-1.31%	132,418
Jul 14, 2026	18.59	18.63	18.33	18.34	18.02	-0.76%	140,701
Jul 13, 2026	18.05	18.56	18.05	18.48	18.16	3.65%	215,317
Jul 10, 2026	17.88	18.01	17.76	17.83	17.52	-0.56%	140,742
Jul 9, 2026	18.00	18.04	17.78	17.93	17.62	-0.99%	128,372
Jul 8, 2026	17.91	18.18	17.85	18.11	17.80	1.34%	132,915
Jul 7, 2026	17.56	18.06	17.56	17.87	17.56	2.11%	108,860
Jul 6, 2026	17.60	17.75	17.50	17.50	17.20	-0.06%	144,215
Jul 2, 2026	17.50	17.74	17.42	17.51	17.21	0.63%	145,020
Jul 1, 2026	17.19	17.43	17.16	17.40	17.10	1.75%	91,819
Jun 30, 2026	17.42	17.55	17.07	17.10	16.80	-2.23%	84,871
Jun 29, 2026	17.47	17.60	17.35	17.49	17.19	0.58%	96,039
Jun 26, 2026	17.30	17.61	17.20	17.39	17.09	-0.06%	164,989
Jun 25, 2026	16.90	17.45	16.90	17.40	17.10	2.96%	121,038
Jun 24, 2026	17.50	17.50	16.90	16.90	16.61	-3.70%	263,394
Jun 23, 2026	17.17	17.59	17.01	17.55	17.25	3.30%	159,052
Jun 22, 2026	16.84	17.27	16.63	16.99	16.70	2.66%	205,748
Jun 18, 2026	17.03	17.10	16.53	16.55	16.26	-2.07%	2,687,520
Jun 17, 2026	17.16	17.40	16.63	16.90	16.61	-1.57%	451,598
Jun 16, 2026	17.41	17.70	17.14	17.17	16.87	-1.60%	310,376
Jun 15, 2026	17.90	18.00	17.37	17.45	17.15	-2.30%	404,765
Jun 12, 2026	18.84	18.94	17.80	17.86	17.55	-5.75%	521,808
Jun 11, 2026	19.27	19.49	18.83	18.95	18.62	-0.94%	157,380
Jun 10, 2026	19.19	19.56	19.12	19.13	18.80	0.58%	142,791
Jun 9, 2026	19.00	19.39	19.00	19.02	18.69	-0.52%	147,128
Jun 8, 2026	19.15	19.49	19.03	19.12	18.79	-0.68%	90,867
Jun 5, 2026	19.50	19.62	19.06	19.25	18.92	-0.88%	93,409
Jun 4, 2026	19.04	19.47	19.02	19.42	19.08	2.16%	132,483
Jun 3, 2026	19.25	19.51	19.01	19.01	18.68	-1.40%	117,949
Jun 2, 2026	19.22	19.48	19.12	19.28	18.95	0.63%	163,261
Jun 1, 2026	19.25	19.49	19.05	19.16	18.83	-1.24%	219,661
May 29, 2026	19.50	19.60	19.31	19.40	19.06	-0.82%	115,847
May 28, 2026	19.61	19.85	19.50	19.56	19.22	-0.41%	82,572