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 (%)
Jan 29, 2021 15.06 15.40 15.00 15.35 318,300 +0.29(+1.93%)
Jan 28, 2021 15.09 15.15 14.69 15.06 263,869 +0.06(+0.40%)
Jan 27, 2021 14.89 15.40 14.82 15.00 294,209 +0.02(+0.13%)
Jan 26, 2021 15.16 15.35 14.90 14.98 280,475 -0.20(-1.32%)
Jan 25, 2021 15.09 15.20 14.95 15.18 231,015 -0.01(-0.07%)
Jan 22, 2021 15.23 15.23 14.95 15.19 210,400 -0.04(-0.26%)
Jan 21, 2021 15.21 15.37 14.83 15.23 245,556 +0.02(+0.13%)
Jan 20, 2021 15.32 15.50 15.11 15.21 150,967 -0.11(-0.72%)
Jan 19, 2021 15.56 15.62 15.21 15.32 354,815 -0.13(-0.84%)
Jan 15, 2021 15.05 15.61 14.92 15.45 230,400 +0.32(+2.12%)
Jan 14, 2021 14.89 15.14 14.86 15.13 262,642 +0.26(+1.75%)
Jan 13, 2021 14.74 14.99 14.65 14.87 210,567 +0.22(+1.50%)
Jan 12, 2021 14.60 14.81 14.60 14.65 226,728 -0.03(-0.20%)
Jan 11, 2021 14.73 14.77 14.30 14.68 204,369 -0.06(-0.41%)
Jan 08, 2021 14.90 14.97 14.39 14.74 320,700 -0.16(-1.07%)
Jan 07, 2021 15.04 15.06 14.62 14.90 330,821 -0.05(-0.33%)
Jan 06, 2021 14.63 15.17 14.57 14.95 327,778 +0.32(+2.19%)
Jan 05, 2021 14.58 14.88 14.56 14.63 368,156 +0.05(+0.34%)
Jan 04, 2021 14.90 15.00 14.52 14.58 206,232 -0.28(-1.88%)
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%)
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.