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 (%)
Mar 29, 2018 22.01 22.01 22.01 0 +0.09(+0.41%)
Mar 28, 2018 21.91 22.21 21.89 21.92 142,093 -0.14(-0.63%)
Mar 27, 2018 22.21 22.36 21.87 22.06 252,345 -0.12(-0.54%)
Mar 26, 2018 22.70 22.79 22.02 22.18 374,237 -0.43(-1.90%)
Mar 23, 2018 22.71 23.00 22.54 22.61 186,887 -0.13(-0.57%)
Mar 22, 2018 22.95 23.22 22.65 22.74 188,901 -0.31(-1.34%)
Mar 21, 2018 23.13 23.37 22.91 23.05 243,116 -0.06(-0.26%)
Mar 20, 2018 23.68 24.00 23.02 23.11 343,242 -0.64(-2.69%)
Mar 19, 2018 23.38 24.12 22.80 23.75 574,304 -0.05(-0.21%)
Mar 16, 2018 23.78 24.05 23.60 23.80 220,004 +0.05(+0.21%)
Mar 15, 2018 23.72 23.88 23.32 23.75 312,440 +0.03(+0.13%)
Mar 14, 2018 23.79 23.90 23.62 23.72 94,822 -0.10(-0.42%)
Mar 13, 2018 23.90 23.90 23.56 23.82 138,946 +0.04(+0.17%)
Mar 12, 2018 23.67 23.81 23.50 23.78 124,815 +0.18(+0.76%)
Mar 09, 2018 23.71 23.83 23.41 23.60 161,803 -0.11(-0.46%)
Mar 08, 2018 23.57 23.90 23.57 23.71 175,159 +0.09(+0.38%)
Mar 07, 2018 23.62 145,155 +0.04(+0.17%)
Mar 06, 2018 23.65 23.70 23.41 23.58 150,765 -0.11(-0.46%)
Mar 05, 2018 23.50 23.85 23.50 23.69 105,909 +0.14(+0.59%)
Mar 02, 2018 23.51 23.70 23.31 23.55 298,758 -0.12(-0.51%)
Mar 01, 2018 23.19 23.87 23.15 23.67 184,307 +0.57(+2.47%)
Feb 28, 2018 23.46 23.56 23.05 23.10 231,054 -0.32(-1.37%)
Feb 27, 2018 23.65 23.92 23.40 23.42 217,371 -0.15(-0.64%)
Feb 26, 2018 24.05 24.37 23.51 23.57 279,037 -0.43(-1.79%)
Feb 23, 2018 24.03 24.13 23.87 24.00 205,073 -0.02(-0.08%)
Feb 22, 2018 23.92 24.02 159,062 -0.08(-0.33%)
Feb 21, 2018 24.35 24.55 24.10 24.10 174,387 -0.20(-0.82%)
Feb 20, 2018 24.73 24.87 24.21 24.30 179,614 -0.42(-1.70%)
Feb 16, 2018 24.72 24.72 24.72 0 -0.28(-1.12%)
Feb 15, 2018 25.30 25.49 24.93 25.00 171,726 -0.28(-1.11%)
Feb 14, 2018 25.29 25.56 25.10 25.28 223,990 -0.06(-0.24%)
Feb 13, 2018 25.14 25.40 24.90 25.34 304,029 +0.25(+1.00%)
Feb 12, 2018 24.75 25.20 24.53 25.09 280,628 +0.47(+1.91%)
Feb 09, 2018 24.49 24.88 24.14 24.62 329,219 +0.51(+2.12%)
Feb 08, 2018 24.18 24.43 23.99 24.11 358,272 -0.39(-1.59%)
Feb 07, 2018 24.70 24.75 24.50 24.50 234,478 -0.18(-0.73%)
Feb 06, 2018 24.30 24.88 24.20 24.68 280,091 -0.11(-0.44%)
Feb 05, 2018 24.51 25.20 24.40 24.79 301,981 -0.52(-2.05%)
Feb 02, 2018 25.48 25.58 25.22 25.31 472,749 -0.14(-0.55%)
Feb 01, 2018 25.31 25.75 25.25 25.45 337,522 +0.00(+0.00%)
Jan 31, 2018 25.39 25.52 25.21 25.45 487,383 +0.16(+0.63%)
Jan 30, 2018 25.10 25.39 25.00 25.29 459,039 +0.05(+0.20%)
Jan 29, 2018 25.23 25.40 25.11 25.24 344,533 -0.02(-0.08%)
Jan 26, 2018 25.13 25.48 24.86 25.26 351,223 +0.14(+0.56%)
Jan 25, 2018 24.87 25.25 24.85 25.12 485,190 +0.24(+0.96%)
Jan 24, 2018 25.04 25.10 24.80 24.88 203,227 -0.19(-0.76%)
Jan 23, 2018 25.03 25.19 24.84 25.07 147,932 -0.03(-0.12%)
Jan 22, 2018 25.00 25.14 24.69 25.10 271,210 +0.13(+0.52%)
Jan 19, 2018 25.03 25.30 24.90 24.97 306,067 -0.11(-0.44%)
Jan 18, 2018 25.55 25.93 25.05 25.08 218,164 -0.45(-1.76%)
Jan 17, 2018 25.74 25.97 25.43 25.53 182,169 -0.22(-0.85%)
Jan 16, 2018 25.82 25.84 25.50 25.75 247,996 +0.01(+0.04%)
Jan 12, 2018 25.74 25.74 25.74 0 -0.17(-0.66%)
Jan 11, 2018 25.72 26.13 25.54 25.91 230,776 +0.36(+1.41%)
Jan 10, 2018 25.55 25.75 25.27 25.55 269,901 -0.11(-0.43%)
Jan 09, 2018 25.97 26.15 25.57 25.66 337,575 -0.26(-1.00%)
Jan 08, 2018 26.56 26.70 25.90 25.92 438,999 -0.61(-2.30%)
Jan 05, 2018 26.35 26.73 26.24 26.53 362,698 +0.28(+1.07%)
Jan 04, 2018 25.75 26.52 25.75 26.25 527,229 +0.52(+2.02%)
Jan 03, 2018 25.05 25.83 24.95 25.73 469,232 +0.94(+3.79%)
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.