Suburban Propane Partners LP (NY: SPH )

16.28 +0.21 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 16.03 16.12 15.89 16.00 337,162 -0.05(-0.31%)
Oct 28, 2021 16.08 16.15 15.95 16.05 374,020 +0.02(+0.12%)
Oct 27, 2021 16.10 16.11 15.91 16.03 283,796 -0.04(-0.25%)
Oct 26, 2021 16.00 16.07 342,005 +0.10(+0.63%)
Oct 25, 2021 16.16 16.16 15.85 15.97 342,882 -0.07(-0.44%)
Oct 22, 2021 16.10 16.10 15.91 16.04 269,285 -0.10(-0.62%)
Oct 21, 2021 16.07 16.16 15.94 16.14 222,240 +0.17(+1.06%)
Oct 20, 2021 16.10 16.14 15.95 15.97 312,644 -0.13(-0.81%)
Oct 19, 2021 16.06 16.12 15.95 16.10 208,716 +0.09(+0.56%)
Oct 18, 2021 15.84 16.06 15.80 16.01 223,828 +0.09(+0.57%)
Oct 15, 2021 15.65 15.96 15.62 15.92 202,001 +0.32(+2.05%)
Oct 14, 2021 15.65 15.65 15.51 15.60 217,888 -0.03(-0.19%)
Oct 13, 2021 15.51 15.65 15.43 15.63 167,825 +0.07(+0.45%)
Oct 12, 2021 15.55 15.65 15.50 15.56 178,376 +0.00(+0.00%)
Oct 11, 2021 15.61 15.65 15.49 15.56 181,280 -0.04(-0.26%)
Oct 08, 2021 15.44 15.64 15.42 15.60 164,411 +0.17(+1.10%)
Oct 07, 2021 15.50 15.53 15.37 15.43 148,264 +0.02(+0.13%)
Oct 06, 2021 15.55 15.55 15.25 15.41 134,637 -0.13(-0.84%)
Oct 05, 2021 15.48 15.57 15.38 15.54 146,090 +0.13(+0.84%)
Oct 04, 2021 15.60 15.60 15.26 15.41 212,645 -0.16(-1.03%)
Oct 01, 2021 15.43 15.64 15.37 15.57 253,329 +0.22(+1.43%)
Sep 30, 2021 15.48 15.52 15.10 15.35 164,647 -0.08(-0.52%)
Sep 29, 2021 15.35 15.60 15.27 15.43 156,618 +0.08(+0.52%)
Sep 28, 2021 15.50 15.57 15.25 15.35 204,349 -0.15(-0.97%)
Sep 27, 2021 15.18 15.63 15.16 15.50 344,986 +0.32(+2.11%)
Sep 24, 2021 15.13 15.24 15.00 15.18 156,949 +0.05(+0.33%)
Sep 23, 2021 15.16 15.25 15.05 15.13 304,964 +0.00(+0.00%)
Sep 22, 2021 15.24 15.24 15.02 15.13 209,574 +0.06(+0.40%)
Sep 21, 2021 15.08 15.14 14.97 15.07 204,179 -0.03(-0.20%)
Sep 20, 2021 15.25 15.25 15.00 15.10 329,950 -0.13(-0.85%)
Sep 17, 2021 15.29 15.42 15.13 15.23 406,080 -0.07(-0.46%)
Sep 16, 2021 15.22 15.33 15.05 15.30 129,091 +0.09(+0.59%)
Sep 15, 2021 15.29 15.46 15.04 15.21 225,131 +0.04(+0.26%)
Sep 14, 2021 15.17 15.37 15.03 15.17 337,790 -0.04(-0.26%)
Sep 13, 2021 15.18 15.33 15.03 15.21 220,626 +0.01(+0.07%)
Sep 10, 2021 15.55 15.55 15.03 15.20 337,405 -0.23(-1.49%)
Sep 09, 2021 15.35 15.52 15.09 15.43 257,457 +0.10(+0.65%)
Sep 08, 2021 15.43 15.60 15.29 15.33 190,726 -0.10(-0.65%)
Sep 07, 2021 15.38 15.51 15.26 15.43 260,512 +0.09(+0.59%)
Sep 03, 2021 15.18 15.41 15.18 15.34 91,717 +0.10(+0.66%)
Sep 02, 2021 15.45 15.49 15.18 15.24 330,804 -0.16(-1.04%)
Sep 01, 2021 15.34 15.40 15.20 15.40 181,915 +0.17(+1.12%)
Aug 31, 2021 15.15 15.33 15.12 15.23 144,804 +0.01(+0.07%)
Aug 30, 2021 15.20 15.29 15.12 15.22 98,909 +0.04(+0.26%)
Aug 27, 2021 15.15 15.39 15.11 15.18 123,463 +0.03(+0.20%)
Aug 26, 2021 15.25 15.29 15.08 15.15 158,120 -0.18(-1.17%)
Aug 25, 2021 15.24 15.49 15.20 15.33 148,540 +0.10(+0.66%)
Aug 24, 2021 15.50 15.60 15.23 15.23 172,801 -0.19(-1.23%)
Aug 23, 2021 15.25 15.55 15.23 15.42 264,840 +0.28(+1.85%)
Aug 20, 2021 15.30 15.38 15.10 15.14 195,388 -0.11(-0.72%)
Aug 19, 2021 15.25 15.30 15.10 15.25 361,536 +0.00(+0.00%)
Aug 18, 2021 15.39 15.53 15.22 15.25 296,564 -0.14(-0.91%)
Aug 17, 2021 15.31 15.47 15.21 15.39 175,782 -0.04(-0.26%)
Aug 16, 2021 15.60 15.61 15.39 15.43 251,023 -0.17(-1.09%)
Aug 13, 2021 15.73 15.76 15.56 15.60 199,124 -0.19(-1.20%)
Aug 12, 2021 15.92 16.00 15.71 15.79 171,872 -0.17(-1.07%)
Aug 11, 2021 15.96 16.06 15.80 15.96 229,027 +0.06(+0.38%)
Aug 10, 2021 15.80 15.98 15.65 15.90 293,537 +0.19(+1.21%)
Aug 09, 2021 15.80 15.80 15.53 15.71 206,126 -0.07(-0.44%)
Aug 06, 2021 15.62 15.93 15.44 15.78 304,660 +0.25(+1.61%)
Aug 05, 2021 15.30 15.73 15.30 15.53 312,321 +0.18(+1.17%)
Aug 04, 2021 15.80 15.80 15.34 15.35 382,193 -0.45(-2.85%)
Aug 03, 2021 15.93 15.93 15.62 15.80 324,034 -0.10(-0.63%)
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.