Suburban Propane Partners LP (NY: SPH )

15.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 21.81 21.95 21.78 21.85 217,700 +0.04(+0.18%)
Dec 30, 2019 21.92 22.01 21.81 21.81 296,429 -0.19(-0.86%)
Dec 27, 2019 21.92 22.08 21.87 22.00 256,000 -0.03(-0.14%)
Dec 26, 2019 22.08 22.30 21.85 22.03 222,877 -0.04(-0.18%)
Dec 24, 2019 22.18 22.22 22.06 22.07 57,800 -0.16(-0.72%)
Dec 23, 2019 22.00 22.28 21.95 22.23 290,958 +0.30(+1.37%)
Dec 20, 2019 22.15 22.28 21.93 21.93 1,183,700 -0.24(-1.08%)
Dec 19, 2019 22.33 22.41 22.16 22.17 133,740 -0.16(-0.72%)
Dec 18, 2019 22.00 22.45 22.00 22.33 232,314 +0.24(+1.09%)
Dec 17, 2019 22.00 22.23 22.00 22.09 198,704 +0.09(+0.41%)
Dec 16, 2019 22.46 22.49 21.85 22.00 240,793 -0.44(-1.96%)
Dec 13, 2019 21.96 22.49 21.94 22.44 478,000 +0.48(+2.19%)
Dec 12, 2019 22.12 22.23 21.91 21.96 191,451 -0.16(-0.72%)
Dec 11, 2019 21.90 22.30 21.90 22.12 194,268 +0.12(+0.55%)
Dec 10, 2019 22.01 22.13 21.93 22.00 147,372 -0.14(-0.63%)
Dec 09, 2019 22.10 22.27 21.92 22.14 168,392 +0.14(+0.64%)
Dec 06, 2019 21.95 22.00 21.80 22.00 163,900 +0.08(+0.36%)
Dec 05, 2019 21.79 21.97 21.65 21.92 142,940 +0.05(+0.23%)
Dec 04, 2019 22.08 22.21 21.79 21.87 198,515 -0.22(-1.00%)
Dec 03, 2019 22.01 22.16 22.00 22.09 203,655 +0.06(+0.27%)
Dec 02, 2019 22.53 22.68 22.03 22.03 307,496 -0.39(-1.74%)
Nov 29, 2019 22.43 22.57 22.42 22.42 46,600 +0.04(+0.18%)
Nov 27, 2019 22.49 22.64 22.36 22.38 261,900 -0.26(-1.15%)
Nov 26, 2019 22.71 22.97 22.48 22.64 146,770 -0.16(-0.70%)
Nov 25, 2019 22.73 22.87 22.73 22.80 88,382 +0.08(+0.35%)
Nov 22, 2019 22.75 22.81 22.63 22.72 148,600 -0.01(-0.04%)
Nov 21, 2019 22.50 22.76 22.38 22.73 167,453 +0.15(+0.66%)
Nov 20, 2019 22.70 22.80 22.39 22.58 266,318 -0.29(-1.27%)
Nov 19, 2019 22.70 23.05 22.70 22.87 121,872 +0.19(+0.84%)
Nov 18, 2019 23.19 23.19 22.68 22.68 342,917 -0.42(-1.82%)
Nov 15, 2019 22.72 23.16 22.62 23.10 209,000 +0.36(+1.58%)
Nov 14, 2019 23.69 23.90 22.59 22.74 391,378 -1.25(-5.21%)
Nov 13, 2019 24.24 24.45 23.94 23.99 158,285 -0.24(-0.99%)
Nov 12, 2019 24.36 24.45 24.06 24.23 229,897 +0.01(+0.04%)
Nov 11, 2019 23.93 24.22 23.80 24.22 231,716 +0.24(+1.00%)
Nov 08, 2019 23.38 23.98 23.38 23.98 217,300 +0.42(+1.78%)
Nov 07, 2019 23.86 23.89 23.38 23.56 148,501 -0.16(-0.67%)
Nov 06, 2019 23.88 23.88 23.54 23.72 135,419 -0.08(-0.34%)
Nov 05, 2019 23.60 23.98 23.58 23.80 135,025 +0.24(+1.02%)
Nov 04, 2019 23.98 24.10 23.54 23.56 234,582 -0.85(-3.48%)
Nov 01, 2019 24.25 24.44 24.15 24.41 234,100 +0.21(+0.87%)
Oct 31, 2019 23.96 24.20 23.88 24.20 209,292 +0.32(+1.34%)
Oct 30, 2019 23.89 23.97 23.76 23.88 144,430 +0.16(+0.67%)
Oct 29, 2019 23.91 23.95 23.72 23.72 179,866 -0.19(-0.79%)
Oct 28, 2019 23.60 23.98 23.60 23.91 218,549 +0.33(+1.40%)
Oct 25, 2019 23.66 23.88 23.51 23.58 114,800 -0.08(-0.34%)
Oct 24, 2019 23.82 24.14 23.61 23.66 124,691 -0.18(-0.76%)
Oct 23, 2019 23.74 23.84 23.57 23.84 86,797 +0.10(+0.42%)
Oct 22, 2019 23.56 23.87 23.56 23.74 118,993 +0.14(+0.59%)
Oct 21, 2019 23.70 23.73 23.45 23.60 82,723 -0.08(-0.34%)
Oct 18, 2019 23.29 23.69 23.23 23.68 101,900 +0.44(+1.89%)
Oct 17, 2019 23.20 23.25 23.05 23.24 87,803 +0.15(+0.65%)
Oct 16, 2019 23.12 23.25 23.01 23.09 67,966 -0.03(-0.13%)
Oct 15, 2019 23.30 23.39 23.09 23.12 86,550 -0.12(-0.52%)
Oct 14, 2019 23.22 23.37 23.12 23.24 121,575 +0.02(+0.09%)
Oct 11, 2019 23.35 23.63 23.22 23.22 136,600 -0.04(-0.17%)
Oct 10, 2019 23.26 23.42 23.00 23.26 118,697 -0.08(-0.34%)
Oct 09, 2019 23.28 23.42 23.14 23.34 122,528 +0.03(+0.13%)
Oct 08, 2019 23.47 23.54 23.27 23.31 85,114 -0.19(-0.81%)
Oct 07, 2019 23.56 23.75 23.47 23.50 83,788 +0.03(+0.13%)
Oct 04, 2019 23.26 23.60 23.26 23.47 96,900 +0.28(+1.21%)
Oct 03, 2019 23.10 23.32 23.00 23.19 96,022 +0.15(+0.65%)
Oct 02, 2019 23.34 23.34 22.99 23.04 105,060 -0.30(-1.29%)
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.