Suburban Propane Partners LP (NY: SPH )

16.27 -0.02 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 15.00 15.12 14.08 14.14 459,254 -0.66(-4.46%)
Mar 30, 2020 14.56 14.95 14.26 14.80 289,910 +0.23(+1.58%)
Mar 27, 2020 14.92 15.27 14.50 14.57 257,400 -1.20(-7.61%)
Mar 26, 2020 14.00 16.52 13.97 15.77 594,958 +1.85(+13.29%)
Mar 25, 2020 12.90 15.03 12.90 13.92 585,803 +1.06(+8.24%)
Mar 24, 2020 12.30 13.13 11.75 12.86 533,795 +1.68(+15.03%)
Mar 23, 2020 11.20 11.44 10.25 11.18 496,224 -0.36(-3.12%)
Mar 20, 2020 11.00 12.41 11.00 11.54 868,600 +0.90(+8.46%)
Mar 19, 2020 10.29 11.25 9.570 10.64 718,231 +0.19(+1.82%)
Mar 18, 2020 12.21 12.40 8.640 10.45 855,828 -2.26(-17.78%)
Mar 17, 2020 13.88 13.93 12.36 12.71 461,332 -0.94(-6.89%)
Mar 16, 2020 13.69 15.04 13.58 13.65 411,102 -1.64(-10.73%)
Mar 13, 2020 14.89 15.57 13.70 15.29 704,800 +0.90(+6.25%)
Mar 12, 2020 15.00 16.49 14.26 14.39 686,695 -2.75(-16.04%)
Mar 11, 2020 17.54 18.01 17.07 17.14 370,344 -0.69(-3.87%)
Mar 10, 2020 17.48 18.00 16.78 17.83 454,735 +2.33(+15.03%)
Mar 09, 2020 17.75 18.23 14.09 15.50 668,349 -3.26(-17.38%)
Mar 06, 2020 18.60 18.91 18.49 18.76 298,700 -0.11(-0.58%)
Mar 05, 2020 19.02 19.25 18.70 18.87 304,320 -0.44(-2.28%)
Mar 04, 2020 19.69 19.80 19.30 19.31 267,307 -0.06(-0.31%)
Mar 03, 2020 20.18 20.27 19.07 19.37 503,276 -0.69(-3.44%)
Mar 02, 2020 19.56 20.44 19.26 20.06 307,618 +0.49(+2.50%)
Feb 28, 2020 19.19 19.70 18.50 19.57 613,300 -0.02(-0.10%)
Feb 27, 2020 20.11 20.16 19.23 19.59 465,363 -0.68(-3.35%)
Feb 26, 2020 20.20 20.50 20.00 20.27 324,661 +0.08(+0.40%)
Feb 25, 2020 20.70 20.79 20.16 20.19 348,932 -0.46(-2.23%)
Feb 24, 2020 21.00 21.04 20.65 20.65 367,697 -0.52(-2.46%)
Feb 21, 2020 21.33 21.40 21.08 21.17 376,300 -0.16(-0.75%)
Feb 20, 2020 21.30 21.55 21.30 21.33 138,877 +0.06(+0.28%)
Feb 19, 2020 21.34 21.45 21.25 21.27 172,764 -0.04(-0.19%)
Feb 18, 2020 21.50 21.60 21.30 21.31 174,599 -0.29(-1.34%)
Feb 14, 2020 21.51 21.75 21.47 21.60 127,400 +0.08(+0.37%)
Feb 13, 2020 21.51 21.77 21.49 21.52 157,332 -0.01(-0.05%)
Feb 12, 2020 21.45 21.90 21.45 21.53 269,049 -0.05(-0.23%)
Feb 11, 2020 21.75 21.79 21.36 21.58 428,125 -0.13(-0.60%)
Feb 10, 2020 21.60 21.71 21.53 21.71 218,729 +0.11(+0.51%)
Feb 07, 2020 22.19 22.19 21.57 21.60 304,000 -0.37(-1.68%)
Feb 06, 2020 21.75 22.09 21.41 21.97 590,175 +0.18(+0.83%)
Feb 05, 2020 21.92 22.07 21.70 21.79 204,018 -0.09(-0.41%)
Feb 04, 2020 22.04 22.23 21.79 21.88 265,662 -0.08(-0.36%)
Feb 03, 2020 22.16 22.21 21.86 21.96 216,883 -0.69(-3.05%)
Jan 31, 2020 22.85 22.86 22.55 22.65 272,900 -0.17(-0.74%)
Jan 30, 2020 22.81 22.87 22.65 22.82 187,319 +0.03(+0.13%)
Jan 29, 2020 22.67 22.84 22.58 22.79 242,001 +0.27(+1.20%)
Jan 28, 2020 22.50 22.75 22.50 22.52 204,449 +0.01(+0.04%)
Jan 27, 2020 22.45 22.63 22.31 22.51 154,532 +0.00(+0.00%)
Jan 24, 2020 22.77 22.78 22.45 22.51 120,100 -0.27(-1.19%)
Jan 23, 2020 22.54 22.78 22.42 22.78 155,480 +0.24(+1.06%)
Jan 22, 2020 22.35 22.59 22.33 22.54 126,425 +0.18(+0.81%)
Jan 21, 2020 22.30 22.63 22.30 22.36 210,207 -0.24(-1.06%)
Jan 17, 2020 22.35 22.63 22.35 22.60 207,700 +0.21(+0.94%)
Jan 16, 2020 22.42 22.57 22.36 22.39 125,994 +0.00(+0.00%)
Jan 15, 2020 22.27 22.42 22.23 22.39 109,238 +0.22(+0.99%)
Jan 14, 2020 22.23 22.31 22.05 22.17 145,429 -0.07(-0.31%)
Jan 13, 2020 22.42 22.50 22.21 22.24 266,456 -0.30(-1.33%)
Jan 10, 2020 22.13 22.54 22.13 22.54 192,900 +0.33(+1.49%)
Jan 09, 2020 22.14 22.33 22.04 22.21 200,254 +0.08(+0.36%)
Jan 08, 2020 22.08 22.16 21.95 22.13 99,562 +0.07(+0.32%)
Jan 07, 2020 21.98 22.09 21.90 22.06 184,588 +0.04(+0.18%)
Jan 06, 2020 21.77 22.10 21.67 22.02 204,171 +0.25(+1.15%)
Jan 03, 2020 21.65 21.96 21.59 21.77 162,400 +0.20(+0.93%)
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.