Suburban Propane Partners LP (NY: SPH )

15.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 15.48 15.52 15.10 15.35 164,647 -0.08(-0.52%)
Sep 29, 2021 15.35 15.60 15.27 15.43 156,618 +0.08(+0.52%)
Sep 28, 2021 15.50 15.57 15.25 15.35 204,349 -0.15(-0.97%)
Sep 27, 2021 15.18 15.63 15.16 15.50 344,986 +0.32(+2.11%)
Sep 24, 2021 15.13 15.24 15.00 15.18 156,949 +0.05(+0.33%)
Sep 23, 2021 15.16 15.25 15.05 15.13 304,964 +0.00(+0.00%)
Sep 22, 2021 15.24 15.24 15.02 15.13 209,574 +0.06(+0.40%)
Sep 21, 2021 15.08 15.14 14.97 15.07 204,179 -0.03(-0.20%)
Sep 20, 2021 15.25 15.25 15.00 15.10 329,950 -0.13(-0.85%)
Sep 17, 2021 15.29 15.42 15.13 15.23 406,080 -0.07(-0.46%)
Sep 16, 2021 15.22 15.33 15.05 15.30 129,091 +0.09(+0.59%)
Sep 15, 2021 15.29 15.46 15.04 15.21 225,131 +0.04(+0.26%)
Sep 14, 2021 15.17 15.37 15.03 15.17 337,790 -0.04(-0.26%)
Sep 13, 2021 15.18 15.33 15.03 15.21 220,626 +0.01(+0.07%)
Sep 10, 2021 15.55 15.55 15.03 15.20 337,405 -0.23(-1.49%)
Sep 09, 2021 15.35 15.52 15.09 15.43 257,457 +0.10(+0.65%)
Sep 08, 2021 15.43 15.60 15.29 15.33 190,726 -0.10(-0.65%)
Sep 07, 2021 15.38 15.51 15.26 15.43 260,512 +0.09(+0.59%)
Sep 03, 2021 15.18 15.41 15.18 15.34 91,717 +0.10(+0.66%)
Sep 02, 2021 15.45 15.49 15.18 15.24 330,804 -0.16(-1.04%)
Sep 01, 2021 15.34 15.40 15.20 15.40 181,915 +0.17(+1.12%)
Aug 31, 2021 15.15 15.33 15.12 15.23 144,804 +0.01(+0.07%)
Aug 30, 2021 15.20 15.29 15.12 15.22 98,909 +0.04(+0.26%)
Aug 27, 2021 15.15 15.39 15.11 15.18 123,463 +0.03(+0.20%)
Aug 26, 2021 15.25 15.29 15.08 15.15 158,120 -0.18(-1.17%)
Aug 25, 2021 15.24 15.49 15.20 15.33 148,540 +0.10(+0.66%)
Aug 24, 2021 15.50 15.60 15.23 15.23 172,801 -0.19(-1.23%)
Aug 23, 2021 15.25 15.55 15.23 15.42 264,840 +0.28(+1.85%)
Aug 20, 2021 15.30 15.38 15.10 15.14 195,388 -0.11(-0.72%)
Aug 19, 2021 15.25 15.30 15.10 15.25 361,536 +0.00(+0.00%)
Aug 18, 2021 15.39 15.53 15.22 15.25 296,564 -0.14(-0.91%)
Aug 17, 2021 15.31 15.47 15.21 15.39 175,782 -0.04(-0.26%)
Aug 16, 2021 15.60 15.61 15.39 15.43 251,023 -0.17(-1.09%)
Aug 13, 2021 15.73 15.76 15.56 15.60 199,124 -0.19(-1.20%)
Aug 12, 2021 15.92 16.00 15.71 15.79 171,872 -0.17(-1.07%)
Aug 11, 2021 15.96 16.06 15.80 15.96 229,027 +0.06(+0.38%)
Aug 10, 2021 15.80 15.98 15.65 15.90 293,537 +0.19(+1.21%)
Aug 09, 2021 15.80 15.80 15.53 15.71 206,126 -0.07(-0.44%)
Aug 06, 2021 15.62 15.93 15.44 15.78 304,660 +0.25(+1.61%)
Aug 05, 2021 15.30 15.73 15.30 15.53 312,321 +0.18(+1.17%)
Aug 04, 2021 15.80 15.80 15.34 15.35 382,193 -0.45(-2.85%)
Aug 03, 2021 15.93 15.93 15.62 15.80 324,034 -0.10(-0.63%)
Aug 02, 2021 15.82 16.02 15.78 15.90 463,544 -0.28(-1.73%)
Jul 30, 2021 16.20 16.27 16.12 16.18 650,723 +0.01(+0.06%)
Jul 29, 2021 16.32 16.39 16.05 16.17 613,954 -0.14(-0.86%)
Jul 28, 2021 16.00 16.31 15.93 16.31 667,484 +0.41(+2.58%)
Jul 27, 2021 15.79 15.93 15.64 15.90 340,158 +0.25(+1.60%)
Jul 26, 2021 15.51 15.74 15.51 15.65 275,206 +0.15(+0.97%)
Jul 23, 2021 15.60 15.83 15.40 15.50 580,291 -0.03(-0.19%)
Jul 22, 2021 15.55 15.55 15.30 15.53 836,115 +0.35(+2.31%)
Jul 21, 2021 15.31 15.41 15.14 15.18 263,444 -0.13(-0.85%)
Jul 20, 2021 15.48 15.65 15.27 15.31 326,142 -0.08(-0.52%)
Jul 19, 2021 15.12 15.41 14.74 15.39 661,262 +0.07(+0.46%)
Jul 16, 2021 15.37 15.44 15.25 15.32 117,673 +0.06(+0.39%)
Jul 15, 2021 15.17 15.34 15.15 15.26 273,994 +0.05(+0.33%)
Jul 14, 2021 15.56 15.60 15.18 15.21 331,504 -0.36(-2.31%)
Jul 13, 2021 15.66 15.76 15.55 15.57 171,539 -0.21(-1.33%)
Jul 12, 2021 15.84 15.88 15.71 15.78 113,739 -0.06(-0.38%)
Jul 09, 2021 15.77 15.90 15.64 15.84 241,207 +0.17(+1.08%)
Jul 08, 2021 15.77 15.84 15.56 15.67 193,643 -0.21(-1.32%)
Jul 07, 2021 15.90 15.92 15.71 15.88 204,272 -0.08(-0.50%)
Jul 06, 2021 15.61 16.07 15.59 15.96 506,726 +0.22(+1.40%)
Jul 02, 2021 15.42 15.75 15.35 15.74 257,960 +0.29(+1.88%)
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.