Suburban Propane Partners LP (NY: SPH )

16.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 23.33 24.31 24.31 24.31 527,000 +0.86(+3.67%)
Dec 30, 2015 23.25 23.48 22.70 23.45 708,642 -0.10(-0.42%)
Dec 29, 2015 24.40 24.50 23.38 23.55 505,892 -0.63(-2.61%)
Dec 28, 2015 24.71 24.81 24.00 24.18 358,813 -0.58(-2.34%)
Dec 24, 2015 24.90 24.76 24.76 24.76 199,900 -0.14(-0.56%)
Dec 23, 2015 23.84 24.90 23.40 24.90 950,504 +1.41(+6.00%)
Dec 22, 2015 23.06 23.83 22.69 23.49 547,457 +0.42(+1.82%)
Dec 21, 2015 23.64 23.92 22.94 23.07 446,905 -0.58(-2.45%)
Dec 18, 2015 23.34 23.89 23.20 23.65 487,468 +0.31(+1.33%)
Dec 17, 2015 24.21 24.24 23.30 23.34 485,040 -0.98(-4.03%)
Dec 16, 2015 24.77 25.05 24.02 24.32 641,370 -0.38(-1.54%)
Dec 15, 2015 24.75 25.09 24.02 24.70 488,731 +0.06(+0.24%)
Dec 14, 2015 24.36 25.35 24.33 24.64 513,180 +0.08(+0.33%)
Dec 11, 2015 25.21 25.82 24.36 24.56 561,497 -1.23(-4.77%)
Dec 10, 2015 26.91 27.36 25.59 25.79 550,773 -1.12(-4.16%)
Dec 09, 2015 25.35 27.10 25.32 26.91 417,000 +1.60(+6.32%)
Dec 08, 2015 24.83 26.00 24.78 25.31 532,720 +0.12(+0.48%)
Dec 07, 2015 26.11 26.40 24.41 25.19 756,470 -1.34(-5.05%)
Dec 04, 2015 27.13 27.70 26.41 26.53 503,664 -0.69(-2.53%)
Dec 03, 2015 28.00 28.00 26.86 27.22 720,049 -0.64(-2.30%)
Dec 02, 2015 28.68 28.80 27.80 27.86 504,199 -1.04(-3.60%)
Dec 01, 2015 29.92 30.01 28.68 28.90 491,475 -0.97(-3.25%)
Nov 30, 2015 29.89 30.10 29.71 29.87 252,172 +0.06(+0.20%)
Nov 27, 2015 29.90 29.96 29.61 29.81 80,641 -0.10(-0.33%)
Nov 25, 2015 30.35 29.91 29.91 29.91 173,600 -0.38(-1.25%)
Nov 24, 2015 29.81 30.52 29.75 30.29 264,105 +0.41(+1.37%)
Nov 23, 2015 29.76 30.49 29.75 29.88 273,898 +0.19(+0.64%)
Nov 20, 2015 29.95 30.50 29.61 29.69 344,214 -0.14(-0.47%)
Nov 19, 2015 30.02 30.50 29.80 29.83 258,951 -0.42(-1.39%)
Nov 18, 2015 30.24 30.62 29.77 30.25 267,564 +0.08(+0.27%)
Nov 17, 2015 30.73 31.00 29.92 30.17 249,137 -0.74(-2.39%)
Nov 16, 2015 30.10 31.06 30.02 30.91 266,541 +0.81(+2.69%)
Nov 13, 2015 31.11 31.25 29.94 30.10 653,125 -1.07(-3.43%)
Nov 12, 2015 32.20 32.78 31.17 31.17 356,119 -1.15(-3.56%)
Nov 11, 2015 33.45 33.45 32.04 32.32 280,515 -0.98(-2.94%)
Nov 10, 2015 33.31 33.63 33.02 33.30 150,385 +0.15(+0.45%)
Nov 09, 2015 33.25 33.49 33.04 33.15 130,991 -0.14(-0.42%)
Nov 06, 2015 33.52 34.00 33.26 33.29 158,936 -0.57(-1.68%)
Nov 05, 2015 34.61 34.94 33.50 33.86 368,855 -0.39(-1.14%)
Nov 04, 2015 35.30 35.36 33.77 34.25 328,446 -0.99(-2.81%)
Nov 03, 2015 34.33 35.32 34.21 35.24 386,854 +0.80(+2.32%)
Nov 02, 2015 34.57 34.88 34.27 34.44 183,847 +0.04(+0.12%)
Oct 30, 2015 35.09 35.09 34.33 34.40 184,978 -1.27(-3.56%)
Oct 29, 2015 35.00 35.75 34.86 35.67 222,853 +0.68(+1.94%)
Oct 28, 2015 34.98 35.52 34.40 34.99 167,011 +0.15(+0.43%)
Oct 27, 2015 35.65 35.65 34.22 34.84 227,909 -0.43(-1.22%)
Oct 26, 2015 35.41 35.88 35.00 35.27 197,545 -0.14(-0.40%)
Oct 23, 2015 35.66 35.73 35.00 35.41 196,333 -0.18(-0.51%)
Oct 22, 2015 35.84 35.84 35.07 35.59 112,945 +0.05(+0.14%)
Oct 21, 2015 35.65 36.08 35.22 35.54 117,040 -0.10(-0.28%)
Oct 20, 2015 35.40 35.79 34.94 35.64 144,669 +0.18(+0.51%)
Oct 19, 2015 35.36 35.91 35.12 35.46 128,597 -0.15(-0.42%)
Oct 16, 2015 35.87 35.89 35.22 35.61 143,644 -0.12(-0.34%)
Oct 15, 2015 35.72 35.99 34.87 35.73 185,810 +0.07(+0.20%)
Oct 14, 2015 35.61 36.05 35.42 35.66 115,850 -0.09(-0.25%)
Oct 13, 2015 36.08 36.16 35.48 35.75 112,723 -0.31(-0.86%)
Oct 12, 2015 36.25 36.69 36.01 36.06 117,208 -0.27(-0.74%)
Oct 09, 2015 36.22 36.55 35.88 36.33 141,418 +0.38(+1.06%)
Oct 08, 2015 35.40 36.46 35.35 35.95 200,570 +0.52(+1.47%)
Oct 07, 2015 35.29 35.75 35.02 35.43 96,877 +0.31(+0.88%)
Oct 06, 2015 35.34 35.91 34.95 35.12 123,834 -0.18(-0.51%)
Oct 05, 2015 34.75 35.67 34.64 35.30 341,613 +0.61(+1.76%)
Oct 02, 2015 33.00 34.69 33.00 34.69 315,674 +1.64(+4.96%)
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.