Suburban Propane Partners LP (NY: SPH )

16.41 +0.13 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 14.86 14.86 14.86 349,224 +0.60(+4.21%)
Dec 30, 2020 14.07 14.45 14.06 14.26 349,224 +0.09(+0.64%)
Dec 29, 2020 14.13 14.46 14.07 14.17 400,251 -0.05(-0.35%)
Dec 28, 2020 14.53 14.80 14.08 14.22 444,236 -0.35(-2.40%)
Dec 24, 2020 14.70 14.77 14.47 14.57 130,600 -0.12(-0.82%)
Dec 23, 2020 14.85 15.00 14.55 14.69 280,988 -0.21(-1.41%)
Dec 22, 2020 14.83 15.06 14.60 14.90 355,418 +0.05(+0.34%)
Dec 21, 2020 15.20 15.25 14.75 14.85 285,819 -0.43(-2.81%)
Dec 18, 2020 15.21 15.61 15.15 15.28 403,500 +0.03(+0.20%)
Dec 17, 2020 15.32 15.57 15.19 15.25 530,898 -0.08(-0.52%)
Dec 16, 2020 15.43 15.54 15.27 15.33 272,027 -0.16(-1.03%)
Dec 15, 2020 15.25 15.60 15.25 15.49 346,410 +0.24(+1.57%)
Dec 14, 2020 15.52 15.75 15.16 15.25 431,926 -0.23(-1.49%)
Dec 11, 2020 15.46 15.85 15.43 15.48 254,500 +0.03(+0.19%)
Dec 10, 2020 15.37 15.58 15.24 15.45 333,219 +0.23(+1.51%)
Dec 09, 2020 15.13 15.43 15.08 15.22 274,855 +0.12(+0.79%)
Dec 08, 2020 15.14 15.49 15.07 15.10 265,200 -0.15(-0.98%)
Dec 07, 2020 15.52 15.65 15.15 15.25 324,213 -0.34(-2.18%)
Dec 04, 2020 15.31 15.78 15.31 15.59 275,800 +0.16(+1.04%)
Dec 03, 2020 15.38 15.65 15.21 15.43 237,220 +0.00(+0.00%)
Dec 02, 2020 15.18 15.68 15.10 15.43 323,691 +0.23(+1.51%)
Dec 01, 2020 15.35 15.76 15.07 15.20 347,297 -0.12(-0.78%)
Nov 30, 2020 15.96 15.96 15.28 15.32 486,708 -0.69(-4.31%)
Nov 27, 2020 15.85 16.22 15.73 16.01 164,900 +0.08(+0.50%)
Nov 25, 2020 16.01 16.20 15.64 15.93 247,900 -0.27(-1.67%)
Nov 24, 2020 16.03 16.27 15.83 16.20 270,226 +0.17(+1.06%)
Nov 23, 2020 16.00 16.31 15.79 16.03 268,682 +0.08(+0.50%)
Nov 20, 2020 16.04 16.20 15.80 15.95 290,300 -0.27(-1.66%)
Nov 19, 2020 16.10 16.46 16.00 16.22 181,553 -0.08(-0.49%)
Nov 18, 2020 16.38 16.74 16.17 16.30 343,370 -0.10(-0.61%)
Nov 17, 2020 16.81 16.99 16.48 16.40 321,854 -0.40(-2.38%)
Nov 16, 2020 16.63 17.19 16.52 16.80 358,684 +0.22(+1.33%)
Nov 13, 2020 17.59 17.59 16.25 16.58 552,900 -1.00(-5.69%)
Nov 12, 2020 16.20 17.74 15.56 17.58 1,633,352 +0.92(+5.52%)
Nov 11, 2020 17.01 17.08 16.30 16.66 645,190 -0.47(-2.74%)
Nov 10, 2020 16.19 17.32 15.69 17.13 477,836 +1.18(+7.40%)
Nov 09, 2020 15.80 16.35 15.54 15.95 449,013 +0.54(+3.50%)
Nov 06, 2020 15.57 15.91 15.28 15.41 249,800 -0.13(-0.84%)
Nov 05, 2020 14.93 15.74 14.93 15.54 408,374 +0.53(+3.53%)
Nov 04, 2020 15.78 15.95 14.92 15.01 447,639 -0.75(-4.76%)
Nov 03, 2020 16.44 16.45 15.72 15.76 323,759 -0.52(-3.19%)
Nov 02, 2020 16.26 16.41 16.15 16.28 338,919 -0.16(-0.97%)
Oct 30, 2020 16.89 17.21 16.20 16.44 387,700 -0.59(-3.46%)
Oct 29, 2020 16.69 17.08 16.37 17.03 218,550 +0.16(+0.95%)
Oct 28, 2020 17.03 17.22 16.67 16.87 213,857 -0.52(-2.99%)
Oct 27, 2020 17.84 17.84 16.82 17.39 380,572 -0.54(-3.01%)
Oct 26, 2020 18.05 18.10 17.55 17.93 270,620 -0.17(-0.94%)
Oct 23, 2020 17.72 18.18 17.54 18.10 313,900 +0.58(+3.31%)
Oct 22, 2020 16.75 17.61 16.72 17.52 362,859 +0.79(+4.72%)
Oct 21, 2020 16.39 16.88 15.65 16.73 709,659 +0.70(+4.37%)
Oct 20, 2020 16.29 16.57 15.87 16.03 205,504 -0.04(-0.25%)
Oct 19, 2020 16.53 16.91 16.01 16.07 356,285 -0.42(-2.55%)
Oct 16, 2020 17.18 17.27 16.47 16.49 353,700 -0.78(-4.52%)
Oct 15, 2020 17.23 17.59 16.92 17.27 160,971 -0.10(-0.58%)
Oct 14, 2020 17.57 17.81 17.29 17.37 142,125 -0.08(-0.46%)
Oct 13, 2020 17.30 17.52 16.91 17.45 250,718 +0.03(+0.17%)
Oct 12, 2020 16.95 17.50 16.67 17.42 415,192 +0.31(+1.81%)
Oct 09, 2020 17.99 18.07 16.83 17.11 474,700 -0.74(-4.15%)
Oct 08, 2020 17.68 18.04 17.44 17.85 390,452 +0.27(+1.54%)
Oct 07, 2020 17.04 17.93 17.03 17.58 652,747 +0.67(+3.96%)
Oct 06, 2020 16.33 17.22 16.28 16.91 589,341 +0.51(+3.11%)
Oct 05, 2020 16.44 16.44 15.90 16.40 364,463 +0.17(+1.05%)
Oct 02, 2020 15.69 16.39 15.56 16.23 298,800 +0.12(+0.74%)
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.