Suburban Propane Partners LP (NY: SPH )

16.29 -0.12 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 34.94 35.43 34.40 34.56 292,033 -0.20(-0.58%)
May 27, 2016 34.57 34.76 34.76 34.76 177,400 +0.22(+0.64%)
May 26, 2016 33.60 34.76 33.60 34.54 363,995 +1.00(+2.98%)
May 25, 2016 33.09 33.64 32.84 33.54 201,256 +0.48(+1.45%)
May 24, 2016 32.98 33.14 32.71 33.06 164,224 +0.29(+0.88%)
May 23, 2016 32.77 33.13 32.34 32.77 182,918 -0.06(-0.18%)
May 20, 2016 32.28 32.92 31.74 32.83 193,960 +0.07(+0.21%)
May 19, 2016 31.16 32.80 31.13 32.76 237,563 +1.45(+4.63%)
May 18, 2016 31.86 32.04 31.13 31.31 154,902 -0.46(-1.45%)
May 17, 2016 31.61 32.25 31.60 31.77 159,198 +0.08(+0.25%)
May 16, 2016 32.06 32.24 31.31 31.69 221,556 -0.22(-0.69%)
May 13, 2016 31.81 32.35 31.55 31.91 173,046 +0.12(+0.38%)
May 12, 2016 31.99 32.19 31.52 31.79 164,495 +0.04(+0.13%)
May 11, 2016 31.40 32.23 31.32 31.75 295,545 +0.41(+1.31%)
May 10, 2016 30.60 31.65 30.49 31.34 447,145 +1.00(+3.30%)
May 09, 2016 30.28 30.75 29.60 30.34 307,478 +0.06(+0.20%)
May 06, 2016 29.72 30.42 29.36 30.28 267,101 +0.56(+1.88%)
May 05, 2016 29.07 30.36 28.86 29.72 281,210 +0.82(+2.84%)
May 04, 2016 29.24 29.44 28.76 28.90 197,310 -0.35(-1.20%)
May 03, 2016 29.60 29.60 28.94 29.25 318,415 -0.42(-1.42%)
May 02, 2016 30.15 30.32 29.32 29.67 262,957 -0.52(-1.72%)
Apr 29, 2016 30.84 31.00 30.00 30.19 240,625 -1.37(-4.34%)
Apr 28, 2016 31.51 31.69 31.06 31.56 330,322 -0.06(-0.19%)
Apr 27, 2016 31.90 32.13 31.23 31.62 303,179 -0.24(-0.75%)
Apr 26, 2016 31.12 31.93 30.97 31.86 602,342 +0.87(+2.81%)
Apr 25, 2016 31.02 31.08 30.68 30.99 251,812 -0.04(-0.13%)
Apr 22, 2016 30.91 31.12 30.25 31.03 490,057 +0.36(+1.17%)
Apr 21, 2016 30.35 30.78 30.18 30.67 148,315 +0.34(+1.12%)
Apr 20, 2016 30.79 30.97 30.25 30.33 252,903 -0.48(-1.56%)
Apr 19, 2016 30.52 30.97 30.32 30.81 210,894 +0.32(+1.05%)
Apr 18, 2016 29.68 30.87 29.56 30.49 236,443 +0.57(+1.91%)
Apr 15, 2016 30.13 30.67 29.75 29.92 284,027 -0.50(-1.64%)
Apr 14, 2016 29.94 30.56 29.33 30.42 294,810 +0.53(+1.77%)
Apr 13, 2016 29.71 30.18 29.25 29.89 179,587 +0.27(+0.91%)
Apr 12, 2016 29.27 29.95 29.20 29.62 248,578 +0.49(+1.68%)
Apr 11, 2016 29.13 29.54 28.71 29.13 207,508 +0.12(+0.41%)
Apr 08, 2016 29.64 29.95 29.01 29.01 266,896 -0.24(-0.82%)
Apr 07, 2016 28.81 29.33 28.50 29.25 241,756 +0.43(+1.49%)
Apr 06, 2016 28.44 28.82 27.77 28.82 241,931 +0.45(+1.59%)
Apr 05, 2016 28.82 28.87 28.15 28.37 238,524 -0.53(-1.83%)
Apr 04, 2016 28.90 29.18 28.57 28.90 287,804 -0.15(-0.52%)
Apr 01, 2016 29.48 29.78 28.69 29.05 341,266 -0.84(-2.81%)
Mar 31, 2016 29.86 30.25 29.45 29.89 265,404 -0.10(-0.33%)
Mar 30, 2016 30.21 30.69 29.54 29.99 212,770 -0.04(-0.13%)
Mar 29, 2016 29.23 30.14 29.08 30.03 131,820 +0.43(+1.45%)
Mar 28, 2016 29.91 29.97 29.14 29.60 122,305 -0.41(-1.37%)
Mar 24, 2016 29.14 30.01 30.01 30.01 332,600 +0.71(+2.42%)
Mar 23, 2016 29.58 29.76 29.25 29.30 199,163 -0.56(-1.88%)
Mar 22, 2016 29.65 29.91 29.29 29.86 229,313 +0.07(+0.23%)
Mar 21, 2016 29.88 30.20 29.34 29.79 206,603 -0.31(-1.03%)
Mar 18, 2016 29.50 30.23 29.50 30.10 350,921 +0.26(+0.87%)
Mar 17, 2016 30.12 30.49 29.74 29.84 202,556 -0.16(-0.53%)
Mar 16, 2016 29.95 30.68 29.68 30.00 408,969 +0.23(+0.77%)
Mar 15, 2016 29.20 29.78 29.00 29.77 135,935 +0.39(+1.33%)
Mar 14, 2016 29.44 29.67 29.05 29.38 126,146 -0.29(-0.98%)
Mar 11, 2016 29.87 30.24 29.33 29.67 373,884 +0.14(+0.47%)
Mar 10, 2016 30.06 30.06 28.92 29.53 441,355 -0.56(-1.86%)
Mar 09, 2016 30.40 30.94 29.54 30.09 327,344 -0.06(-0.20%)
Mar 08, 2016 29.66 30.60 29.29 30.15 761,448 +0.35(+1.17%)
Mar 07, 2016 29.35 29.91 29.10 29.80 372,117 +0.30(+1.02%)
Mar 04, 2016 29.54 29.81 29.17 29.50 410,356 +0.23(+0.79%)
Mar 03, 2016 28.41 29.54 28.23 29.27 450,040 +0.88(+3.10%)
Mar 02, 2016 27.13 28.61 27.13 28.39 372,235 +0.72(+2.60%)
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.