Suburban Propane Partners LP (NY: SPH )

16.66 +0.30 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 42.36 42.97 41.96 42.97 215,779 +0.49(+1.15%)
Mar 30, 2015 43.00 43.26 42.35 42.48 149,359 -0.52(-1.21%)
Mar 27, 2015 43.22 43.50 42.89 43.00 79,955 -0.17(-0.39%)
Mar 26, 2015 43.17 43.50 42.96 43.17 99,774 +0.15(+0.35%)
Mar 25, 2015 42.95 43.41 42.82 43.02 74,690 +0.15(+0.35%)
Mar 24, 2015 43.40 43.47 42.78 42.87 77,565 -0.47(-1.08%)
Mar 23, 2015 43.20 43.43 43.01 43.34 143,730 +0.14(+0.32%)
Mar 20, 2015 43.25 43.67 43.00 43.20 387,352 +0.13(+0.30%)
Mar 19, 2015 43.01 43.42 42.71 43.07 124,063 -0.42(-0.97%)
Mar 18, 2015 43.50 43.70 42.92 43.49 122,617 -0.01(-0.02%)
Mar 17, 2015 43.21 43.69 43.08 43.50 101,227 -0.14(-0.32%)
Mar 16, 2015 43.76 44.10 43.10 43.64 146,891 -0.36(-0.82%)
Mar 13, 2015 43.90 44.05 43.51 44.00 106,277 +0.19(+0.43%)
Mar 12, 2015 43.90 44.05 43.81 43.81 85,264 +0.05(+0.11%)
Mar 11, 2015 43.81 43.84 43.33 43.76 73,791 +0.13(+0.30%)
Mar 10, 2015 42.70 43.96 42.55 43.63 108,809 +0.83(+1.94%)
Mar 09, 2015 43.73 44.19 42.71 42.80 180,016 -0.93(-2.13%)
Mar 06, 2015 44.56 44.80 43.73 43.73 163,612 -1.06(-2.37%)
Mar 05, 2015 44.16 44.80 43.93 44.79 107,954 +0.60(+1.36%)
Mar 04, 2015 44.36 44.45 43.78 44.19 150,163 -0.26(-0.58%)
Mar 03, 2015 43.82 44.47 43.82 44.45 104,227 +0.44(+1.00%)
Mar 02, 2015 44.14 44.44 43.56 44.01 94,909 -0.13(-0.29%)
Feb 27, 2015 44.49 44.50 43.78 44.14 125,488 -0.36(-0.81%)
Feb 26, 2015 44.30 44.63 44.09 44.50 94,901 +0.11(+0.25%)
Feb 25, 2015 44.57 44.68 44.30 44.39 69,503 -0.04(-0.09%)
Feb 24, 2015 44.53 44.85 44.39 44.43 86,631 -0.13(-0.29%)
Feb 23, 2015 45.00 45.00 44.50 44.56 110,095 -0.44(-0.98%)
Feb 20, 2015 44.94 45.03 44.50 45.00 115,669 +0.18(+0.40%)
Feb 19, 2015 45.29 45.40 44.64 44.82 113,484 -0.49(-1.08%)
Feb 18, 2015 45.13 45.38 44.90 45.31 190,218 +0.32(+0.71%)
Feb 17, 2015 44.92 45.37 44.90 44.99 105,673 -0.23(-0.51%)
Feb 13, 2015 45.02 45.22 45.22 45.22 118,500 +0.20(+0.44%)
Feb 12, 2015 44.55 45.10 44.41 45.02 73,700 +0.61(+1.37%)
Feb 11, 2015 45.00 45.18 44.40 44.41 123,547 -0.35(-0.78%)
Feb 10, 2015 45.25 45.25 44.64 44.76 136,511 -0.33(-0.73%)
Feb 09, 2015 44.95 45.37 44.70 45.09 136,055 +0.09(+0.20%)
Feb 06, 2015 45.00 45.21 44.59 45.00 146,399 +0.08(+0.18%)
Feb 05, 2015 44.39 45.19 44.05 44.92 176,669 +0.28(+0.63%)
Feb 04, 2015 44.69 45.22 44.28 44.64 152,976 -0.09(-0.20%)
Feb 03, 2015 44.24 44.99 44.24 44.73 104,895 +0.45(+1.02%)
Feb 02, 2015 44.47 44.60 44.00 44.28 118,512 +0.09(+0.20%)
Jan 30, 2015 44.74 44.76 44.11 44.19 215,674 -1.32(-2.90%)
Jan 29, 2015 45.58 45.74 45.10 45.51 207,934 +0.00(+0.00%)
Jan 28, 2015 45.83 45.87 45.48 45.51 109,322 -0.24(-0.52%)
Jan 27, 2015 45.29 45.75 45.01 45.75 231,095 +0.59(+1.31%)
Jan 26, 2015 44.58 45.34 44.31 45.16 133,932 +0.55(+1.23%)
Jan 23, 2015 45.31 45.50 44.32 44.61 153,015 -0.69(-1.52%)
Jan 22, 2015 45.50 45.61 44.75 45.30 146,033 -0.13(-0.29%)
Jan 21, 2015 45.09 45.55 44.81 45.43 148,396 +0.33(+0.73%)
Jan 20, 2015 45.27 45.29 44.52 45.10 137,083 -0.19(-0.42%)
Jan 16, 2015 44.39 45.29 43.80 45.29 264,624 +0.94(+2.12%)
Jan 15, 2015 43.91 44.60 43.75 44.35 152,715 +0.48(+1.09%)
Jan 14, 2015 43.49 44.09 43.01 43.87 338,409 +0.62(+1.43%)
Jan 13, 2015 43.59 43.65 42.75 43.25 140,508 -0.13(-0.30%)
Jan 12, 2015 43.57 43.95 43.11 43.38 129,026 -0.24(-0.55%)
Jan 09, 2015 44.14 44.37 43.48 43.62 119,591 -0.56(-1.27%)
Jan 08, 2015 44.08 44.39 43.66 44.18 211,502 +0.09(+0.20%)
Jan 07, 2015 44.27 44.64 43.31 44.09 273,532 +0.11(+0.25%)
Jan 06, 2015 44.06 44.73 43.27 43.98 221,149 +0.13(+0.30%)
Jan 05, 2015 43.60 44.05 43.15 43.85 159,600 -0.15(-0.34%)
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.