Suburban Propane Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	19.25	19.51	19.25	19.25	-	-0.16%	52,347
Jun 2, 2026	19.22	19.48	19.12	19.28	19.28	0.63%	162,760
Jun 1, 2026	19.25	19.49	19.05	19.16	19.16	-1.24%	219,654
May 29, 2026	19.50	19.60	19.31	19.40	19.40	-0.82%	115,838
May 28, 2026	19.61	19.85	19.50	19.56	19.56	-0.41%	82,560
May 27, 2026	19.90	20.10	19.63	19.64	19.64	-1.60%	150,453
May 26, 2026	20.17	20.29	19.90	19.96	19.96	-1.63%	173,062
May 22, 2026	20.12	20.37	20.02	20.29	20.29	0.55%	109,666
May 21, 2026	20.28	20.49	20.00	20.18	20.18	-1.18%	95,857
May 20, 2026	20.36	20.53	20.09	20.42	20.42	-0.10%	95,270
May 19, 2026	20.23	20.53	19.96	20.44	20.44	1.04%	139,037
May 18, 2026	19.95	20.27	19.86	20.23	20.23	1.15%	94,456
May 15, 2026	20.30	20.49	20.00	20.00	20.00	-0.84%	92,500
May 14, 2026	19.62	20.20	19.56	20.17	20.17	2.80%	342,370
May 13, 2026	19.70	19.87	19.36	19.62	19.62	-1.31%	168,977
May 12, 2026	19.67	20.07	19.31	19.88	19.88	1.38%	239,839
May 11, 2026	19.75	19.82	18.86	19.61	19.61	-0.25%	313,307
May 8, 2026	19.30	19.68	19.17	19.66	19.66	0.31%	162,018
May 7, 2026	19.00	19.60	18.79	19.60	19.60	3.16%	169,271
May 6, 2026	19.22	19.50	19.00	19.00	19.00	-2.06%	224,169
May 5, 2026	19.65	19.84	19.40	19.40	19.40	-1.40%	130,164
May 4, 2026	19.93	20.37	19.81	20.00	19.68	0.55%	320,620
May 1, 2026	20.04	20.06	19.54	19.89	19.57	-1.04%	166,960
Apr 30, 2026	19.44	20.14	19.44	20.10	19.77	2.55%	119,046
Apr 29, 2026	19.58	19.72	19.40	19.60	19.28	-0.20%	64,055
Apr 28, 2026	19.34	19.65	19.34	19.64	19.32	1.76%	88,723
Apr 27, 2026	19.30	19.66	19.25	19.30	18.99	-	66,625
Apr 24, 2026	19.57	19.57	19.24	19.30	18.99	-0.87%	64,506
Apr 23, 2026	19.19	19.58	19.01	19.47	19.15	2.26%	78,997
Apr 22, 2026	18.95	19.25	18.83	19.04	18.73	0.21%	139,864
Apr 21, 2026	18.66	19.20	18.66	19.00	18.69	1.39%	92,995
Apr 20, 2026	18.96	19.09	18.67	18.74	18.44	-0.69%	107,116
Apr 17, 2026	18.79	19.07	18.30	18.87	18.56	-0.16%	147,878
Apr 16, 2026	19.31	19.46	18.88	18.90	18.59	-1.82%	149,967
Apr 15, 2026	19.60	19.60	19.25	19.25	18.94	-1.94%	84,761
Apr 14, 2026	19.51	19.66	19.26	19.63	19.31	-0.10%	79,007
Apr 13, 2026	19.83	19.98	19.45	19.65	19.33	-0.41%	66,316
Apr 10, 2026	19.90	20.09	19.71	19.73	19.41	-1.40%	56,676
Apr 9, 2026	20.18	20.32	19.95	20.01	19.68	-1.04%	56,455
Apr 8, 2026	20.00	20.26	19.73	20.22	19.89	0.90%	108,706
Apr 7, 2026	19.81	20.10	19.81	20.04	19.71	1.31%	78,648
Apr 6, 2026	19.47	19.81	19.35	19.78	19.46	0.87%	68,953
Apr 2, 2026	20.10	20.21	19.56	19.61	19.29	-1.95%	98,239
Apr 1, 2026	19.57	20.02	19.00	20.00	19.68	1.57%	165,534
Mar 31, 2026	20.15	20.27	19.61	19.69	19.37	-2.57%	169,310
Mar 30, 2026	20.50	20.50	20.05	20.21	19.88	-0.83%	75,260
Mar 27, 2026	20.17	20.58	20.16	20.38	20.05	-0.68%	59,991
Mar 26, 2026	20.25	20.52	20.20	20.52	20.19	1.33%	74,368
Mar 25, 2026	20.50	20.51	20.25	20.25	19.92	-1.03%	62,646
Mar 24, 2026	20.10	20.60	20.10	20.46	20.13	1.04%	87,255