Suburban Propane Partners LP (NY: SPH )

15.89 +0.34 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 42.94 43.23 43.23 43.23 104,300 +0.13(+0.30%)
Dec 30, 2014 43.02 43.45 42.62 43.10 136,711 -0.22(-0.51%)
Dec 29, 2014 43.06 43.92 43.00 43.32 152,812 -0.01(-0.02%)
Dec 26, 2014 43.06 43.57 43.05 43.33 63,509 +0.19(+0.44%)
Dec 24, 2014 43.44 43.14 43.14 43.14 55,000 -0.20(-0.46%)
Dec 23, 2014 43.40 43.79 42.89 43.34 135,293 +0.17(+0.39%)
Dec 22, 2014 42.70 43.24 42.49 43.17 160,610 +0.34(+0.79%)
Dec 19, 2014 43.24 43.41 42.50 42.83 369,684 -0.41(-0.95%)
Dec 18, 2014 44.02 44.41 43.13 43.24 208,852 -0.30(-0.69%)
Dec 17, 2014 42.03 43.72 42.03 43.54 233,294 +1.36(+3.22%)
Dec 16, 2014 41.00 42.66 40.81 42.18 243,517 +0.91(+2.20%)
Dec 15, 2014 42.60 42.86 41.02 41.27 253,363 -1.28(-3.01%)
Dec 12, 2014 43.03 43.45 42.13 42.55 217,438 -0.91(-2.09%)
Dec 11, 2014 44.38 44.85 43.02 43.46 206,067 -0.75(-1.70%)
Dec 10, 2014 45.24 45.44 43.76 44.21 233,961 -1.29(-2.84%)
Dec 09, 2014 44.31 45.50 44.05 45.50 232,652 +0.76(+1.70%)
Dec 08, 2014 45.17 45.25 44.18 44.74 198,324 -0.49(-1.08%)
Dec 05, 2014 45.60 45.60 44.75 45.23 121,539 -0.25(-0.55%)
Dec 04, 2014 45.36 45.77 45.02 45.48 140,276 -0.07(-0.15%)
Dec 03, 2014 44.42 45.67 44.22 45.55 279,330 +1.13(+2.54%)
Dec 02, 2014 44.13 44.75 44.00 44.42 257,057 +0.15(+0.34%)
Dec 01, 2014 44.55 44.83 43.92 44.27 300,327 -0.73(-1.62%)
Nov 28, 2014 45.14 45.34 44.50 45.00 104,505 -0.46(-1.01%)
Nov 26, 2014 45.12 45.46 45.46 45.46 143,800 +0.24(+0.53%)
Nov 25, 2014 45.12 45.28 44.80 45.22 115,030 +0.07(+0.16%)
Nov 24, 2014 45.37 45.55 44.85 45.15 167,090 -0.42(-0.92%)
Nov 21, 2014 46.00 46.03 45.30 45.57 395,984 -0.07(-0.15%)
Nov 20, 2014 45.75 46.05 45.63 45.64 131,528 -0.29(-0.63%)
Nov 19, 2014 45.38 46.00 45.19 45.93 241,570 +0.35(+0.77%)
Nov 18, 2014 44.59 45.58 44.44 45.58 267,926 +0.88(+1.97%)
Nov 17, 2014 44.41 44.72 44.16 44.70 238,481 +0.04(+0.09%)
Nov 14, 2014 44.13 44.85 44.10 44.66 135,696 -0.15(-0.33%)
Nov 13, 2014 44.54 44.93 44.36 44.81 176,390 +0.34(+0.76%)
Nov 12, 2014 44.46 44.50 44.11 44.47 120,047 +0.00(+0.00%)
Nov 11, 2014 44.67 44.67 44.10 44.47 132,313 +0.00(+0.00%)
Nov 10, 2014 44.57 44.68 44.21 44.47 141,767 -0.10(-0.22%)
Nov 07, 2014 44.19 44.58 44.19 44.57 218,648 +0.44(+1.00%)
Nov 06, 2014 44.75 44.79 43.90 44.13 99,129 -0.57(-1.28%)
Nov 05, 2014 44.59 44.74 44.01 44.70 127,426 +0.50(+1.13%)
Nov 04, 2014 44.87 44.99 43.90 44.20 165,401 -0.78(-1.73%)
Nov 03, 2014 44.90 45.16 44.41 44.98 150,702 -0.07(-0.16%)
Oct 31, 2014 44.79 45.05 43.96 45.05 150,102 +0.77(+1.74%)
Oct 30, 2014 44.30 44.65 42.88 44.28 138,438 -0.90(-1.99%)
Oct 29, 2014 45.36 45.48 44.90 45.18 144,569 -0.03(-0.07%)
Oct 28, 2014 45.20 45.48 44.90 45.21 139,160 +0.11(+0.24%)
Oct 27, 2014 45.51 45.51 44.82 45.10 105,270 -0.41(-0.90%)
Oct 24, 2014 45.97 46.01 45.41 45.51 115,768 -0.32(-0.70%)
Oct 23, 2014 45.49 46.05 45.42 45.83 169,779 +0.61(+1.35%)
Oct 22, 2014 45.43 45.82 45.20 45.22 98,994 -0.01(-0.02%)
Oct 21, 2014 45.00 45.67 44.73 45.23 164,850 +0.39(+0.87%)
Oct 20, 2014 44.21 44.99 44.21 44.84 200,320 +0.41(+0.92%)
Oct 17, 2014 45.16 45.26 44.01 44.43 268,153 -0.28(-0.63%)
Oct 16, 2014 43.61 45.22 43.61 44.71 200,627 +0.60(+1.36%)
Oct 15, 2014 43.38 44.31 42.76 44.11 271,948 +0.68(+1.57%)
Oct 14, 2014 43.42 44.21 42.63 43.43 387,496 -0.08(-0.18%)
Oct 13, 2014 43.35 44.40 43.00 43.51 196,284 +0.11(+0.25%)
Oct 10, 2014 44.00 44.94 43.24 43.40 275,360 -0.71(-1.61%)
Oct 09, 2014 44.59 44.91 44.00 44.11 148,869 -0.68(-1.52%)
Oct 08, 2014 44.71 45.20 44.20 44.79 148,144 +0.18(+0.40%)
Oct 07, 2014 44.63 44.98 44.50 44.61 113,895 -0.39(-0.87%)
Oct 06, 2014 45.32 45.32 44.20 45.00 127,146 -0.08(-0.18%)
Oct 03, 2014 45.20 45.20 44.58 45.08 83,383 +0.10(+0.22%)
Oct 02, 2014 45.20 45.51 44.79 44.98 159,120 -0.16(-0.35%)
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.