Suburban Propane Partners LP (NY: SPH )

15.26 -0.34 (-2.18%)
Official Closing Price Updated: 4:10 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 14.96 15.05 14.76 14.82 641,115 -0.18(-1.20%)
Mar 30, 2021 15.05 15.05 14.91 15.00 183,997 -0.05(-0.33%)
Mar 29, 2021 15.10 15.20 14.90 15.05 552,356 -0.01(-0.07%)
Mar 26, 2021 15.01 15.19 14.85 15.06 281,600 +0.21(+1.41%)
Mar 25, 2021 14.91 15.10 14.81 14.85 365,819 -0.08(-0.54%)
Mar 24, 2021 15.09 15.26 14.93 14.93 364,100 -0.07(-0.47%)
Mar 23, 2021 15.05 15.25 15.00 15.00 242,752 -0.10(-0.66%)
Mar 22, 2021 15.45 15.58 15.08 15.10 214,469 -0.29(-1.88%)
Mar 19, 2021 15.21 15.55 15.12 15.39 500,200 +0.10(+0.65%)
Mar 18, 2021 15.51 15.77 15.28 15.29 218,895 -0.16(-1.04%)
Mar 17, 2021 15.64 15.78 15.40 15.45 550,214 -0.13(-0.83%)
Mar 16, 2021 15.43 15.69 15.25 15.58 362,459 +0.09(+0.58%)
Mar 15, 2021 15.15 15.74 15.15 15.49 321,563 +0.33(+2.18%)
Mar 12, 2021 14.99 15.20 14.97 15.16 182,900 +0.15(+1.00%)
Mar 11, 2021 15.37 15.40 14.97 15.01 289,025 -0.21(-1.38%)
Mar 10, 2021 14.79 15.39 14.71 15.22 340,496 +0.47(+3.19%)
Mar 09, 2021 14.90 15.01 14.75 14.75 327,933 -0.13(-0.87%)
Mar 08, 2021 15.00 15.18 14.88 14.88 458,464 -0.07(-0.47%)
Mar 05, 2021 15.16 15.16 14.89 14.95 363,000 -0.21(-1.39%)
Mar 04, 2021 15.08 15.21 14.91 15.16 371,852 +0.04(+0.26%)
Mar 03, 2021 15.05 15.20 14.95 15.12 241,242 +0.07(+0.47%)
Mar 02, 2021 14.94 15.24 14.94 15.05 329,217 -0.01(-0.07%)
Mar 01, 2021 14.99 15.24 14.91 15.06 463,834 +0.10(+0.67%)
Feb 26, 2021 14.95 15.11 14.94 14.96 533,300 -0.02(-0.13%)
Feb 25, 2021 14.99 15.19 14.86 14.98 412,073 -0.02(-0.13%)
Feb 24, 2021 15.00 15.34 15.00 15.00 385,214 -0.04(-0.27%)
Feb 23, 2021 15.10 15.25 14.90 15.04 293,285 -0.08(-0.53%)
Feb 22, 2021 15.21 15.32 15.02 15.12 295,993 -0.04(-0.26%)
Feb 19, 2021 15.39 15.52 15.10 15.16 227,800 -0.13(-0.85%)
Feb 18, 2021 15.75 15.80 15.28 15.29 363,950 -0.58(-3.65%)
Feb 17, 2021 15.98 16.05 15.55 15.87 332,340 -0.06(-0.38%)
Feb 16, 2021 15.55 16.07 15.55 15.93 500,843 +0.39(+2.51%)
Feb 12, 2021 15.67 15.84 15.30 15.54 249,000 +0.01(+0.06%)
Feb 11, 2021 15.41 15.53 15.03 15.53 284,363 +0.27(+1.77%)
Feb 10, 2021 15.22 15.41 15.19 15.26 160,125 -0.02(-0.13%)
Feb 09, 2021 15.19 15.39 15.01 15.28 351,937 +0.17(+1.13%)
Feb 08, 2021 15.00 15.30 14.90 15.11 368,393 +0.20(+1.34%)
Feb 05, 2021 14.82 15.13 14.81 14.91 422,100 -0.11(-0.73%)
Feb 04, 2021 15.06 15.36 14.78 15.02 658,216 -0.29(-1.89%)
Feb 03, 2021 15.50 15.70 14.95 15.31 355,076 +0.10(+0.66%)
Feb 02, 2021 16.40 16.45 15.14 15.21 787,485 -0.99(-6.11%)
Feb 01, 2021 15.10 16.24 15.10 16.20 1,036,443 +0.85(+5.54%)
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 14.98 280,477 -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%)
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.