Suburban Propane Partners LP (NY: SPH )

16.34 +0.17 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 44.12 44.99 44.12 44.30 191,799 -0.97(-2.14%)
Jan 30, 2014 45.80 45.85 45.07 45.27 216,056 -0.13(-0.29%)
Jan 29, 2014 45.74 46.35 45.29 45.40 346,280 -0.06(-0.13%)
Jan 28, 2014 45.18 45.75 44.63 45.46 285,936 +0.46(+1.02%)
Jan 27, 2014 45.40 45.40 44.24 45.00 266,622 +0.53(+1.19%)
Jan 24, 2014 45.14 45.17 44.47 44.47 269,516 -0.71(-1.57%)
Jan 23, 2014 45.01 45.23 44.60 45.18 193,309 +0.07(+0.16%)
Jan 22, 2014 45.80 46.05 45.10 45.11 186,884 -0.61(-1.33%)
Jan 21, 2014 44.47 46.00 44.47 45.72 187,960 +1.12(+2.51%)
Jan 17, 2014 44.65 44.60 44.60 44.60 156,800 +0.00(+0.00%)
Jan 16, 2014 44.56 44.97 44.50 44.60 157,691 -0.18(-0.40%)
Jan 15, 2014 45.05 45.35 44.26 44.78 472,423 -1.30(-2.82%)
Jan 14, 2014 46.19 46.19 45.85 46.08 218,080 -0.11(-0.24%)
Jan 13, 2014 46.41 46.62 45.99 46.19 123,652 -0.24(-0.52%)
Jan 10, 2014 45.94 46.45 45.70 46.43 189,403 +0.43(+0.93%)
Jan 09, 2014 45.50 46.00 45.15 46.00 172,438 +0.51(+1.12%)
Jan 08, 2014 45.69 45.80 44.57 45.49 226,334 -0.19(-0.42%)
Jan 07, 2014 46.05 46.19 45.45 45.68 154,403 -0.24(-0.52%)
Jan 06, 2014 46.07 46.37 45.80 45.92 149,447 -0.31(-0.67%)
Jan 03, 2014 45.63 46.35 45.46 46.23 183,337 +0.21(+0.46%)
Jan 02, 2014 46.67 46.79 46.00 46.02 134,757 -0.88(-1.88%)
Dec 31, 2013 46.56 46.90 46.90 46.90 104,100 +0.14(+0.30%)
Dec 30, 2013 46.64 46.90 46.25 46.76 96,307 +0.03(+0.06%)
Dec 27, 2013 46.27 46.90 46.05 46.73 131,468 +0.50(+1.08%)
Dec 26, 2013 46.83 47.19 46.16 46.23 109,217 -0.78(-1.66%)
Dec 24, 2013 46.70 47.38 46.50 47.01 88,759 +0.28(+0.60%)
Dec 23, 2013 46.75 47.00 46.15 46.73 213,558 +0.21(+0.45%)
Dec 20, 2013 46.30 47.00 46.02 46.52 389,252 +0.37(+0.80%)
Dec 19, 2013 45.62 46.49 45.45 46.15 156,924 +0.32(+0.70%)
Dec 18, 2013 45.50 45.90 45.00 45.83 183,493 +0.14(+0.31%)
Dec 17, 2013 45.51 46.35 45.50 45.69 183,649 +0.07(+0.15%)
Dec 16, 2013 46.26 46.51 45.52 45.62 135,056 -0.62(-1.34%)
Dec 13, 2013 45.87 46.64 45.53 46.24 154,592 +0.56(+1.23%)
Dec 12, 2013 45.43 46.08 45.09 45.68 112,587 +0.35(+0.77%)
Dec 11, 2013 45.62 45.62 45.17 45.33 137,394 -0.26(-0.57%)
Dec 10, 2013 45.43 45.69 45.30 45.59 165,060 +0.15(+0.33%)
Dec 09, 2013 44.97 45.56 44.86 45.44 129,820 +0.52(+1.16%)
Dec 06, 2013 45.05 45.13 44.37 44.92 142,319 +0.10(+0.22%)
Dec 05, 2013 44.50 45.13 44.21 44.82 112,920 +0.13(+0.29%)
Dec 04, 2013 45.19 45.48 44.52 44.69 83,579 -0.73(-1.61%)
Dec 03, 2013 44.95 45.53 44.64 45.42 140,630 +0.35(+0.78%)
Dec 02, 2013 46.11 46.11 44.62 45.07 117,796 -0.82(-1.79%)
Nov 29, 2013 46.13 46.45 45.60 45.89 41,778 -0.33(-0.71%)
Nov 27, 2013 45.73 46.31 45.52 46.22 111,424 +0.58(+1.27%)
Nov 26, 2013 46.00 46.23 45.60 45.64 101,386 -0.41(-0.89%)
Nov 25, 2013 46.00 46.37 45.96 46.05 67,830 +0.07(+0.15%)
Nov 22, 2013 45.91 46.35 45.61 45.98 83,963 +0.24(+0.52%)
Nov 21, 2013 45.51 46.16 45.46 45.74 86,265 +0.19(+0.42%)
Nov 20, 2013 45.54 46.20 45.28 45.55 107,040 +0.01(+0.02%)
Nov 19, 2013 45.44 45.90 45.08 45.54 116,405 +0.17(+0.37%)
Nov 18, 2013 45.60 46.00 45.32 45.37 98,640 -0.15(-0.33%)
Nov 15, 2013 45.38 46.50 45.31 45.52 265,149 -0.40(-0.87%)
Nov 14, 2013 45.53 45.92 45.20 45.92 145,434 -0.21(-0.46%)
Nov 13, 2013 46.32 46.66 46.02 46.13 109,696 -0.02(-0.04%)
Nov 12, 2013 46.13 46.49 45.79 46.15 110,609 +0.50(+1.10%)
Nov 11, 2013 45.67 46.15 45.13 45.65 124,399 -0.10(-0.22%)
Nov 08, 2013 46.48 46.49 45.54 45.75 134,809 -0.89(-1.91%)
Nov 07, 2013 46.16 46.77 45.29 46.64 200,547 +0.70(+1.52%)
Nov 06, 2013 46.08 46.51 45.75 45.94 178,834 +0.05(+0.11%)
Nov 05, 2013 46.24 46.77 45.81 45.89 148,761 -0.35(-0.76%)
Nov 04, 2013 46.50 46.77 45.75 46.24 132,124 -0.21(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.