Suburban Propane Partners LP (NY: SPH )

15.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 24.05 24.61 23.95 24.29 251,800 +0.40(+1.67%)
Jun 27, 2019 23.77 23.92 23.60 23.89 121,302 +0.09(+0.38%)
Jun 26, 2019 24.24 24.24 23.77 23.80 210,096 -0.37(-1.53%)
Jun 25, 2019 24.10 24.27 23.81 24.17 158,329 +0.06(+0.25%)
Jun 24, 2019 24.40 24.49 24.10 24.11 368,876 -0.52(-2.11%)
Jun 21, 2019 23.87 24.63 23.68 24.63 862,300 +0.89(+3.75%)
Jun 20, 2019 23.77 23.91 23.65 23.74 158,393 +0.10(+0.42%)
Jun 19, 2019 23.36 23.78 23.34 23.64 165,545 +0.23(+0.98%)
Jun 18, 2019 23.55 23.63 23.32 23.41 96,549 -0.14(-0.59%)
Jun 17, 2019 23.59 23.63 23.37 23.55 102,182 -0.05(-0.21%)
Jun 14, 2019 23.35 23.60 23.27 23.60 278,400 +0.25(+1.07%)
Jun 13, 2019 23.24 23.35 23.11 23.35 88,991 +0.09(+0.39%)
Jun 12, 2019 22.97 23.30 22.97 23.26 58,155 +0.34(+1.48%)
Jun 11, 2019 23.08 23.09 22.85 22.92 140,231 +0.01(+0.04%)
Jun 10, 2019 23.24 23.24 22.84 22.91 125,907 -0.23(-0.99%)
Jun 07, 2019 23.31 23.44 23.12 23.14 106,100 -0.14(-0.60%)
Jun 06, 2019 23.15 23.37 22.99 23.28 121,960 +0.34(+1.48%)
Jun 05, 2019 23.25 23.25 22.84 22.94 79,318 -0.25(-1.08%)
Jun 04, 2019 23.11 23.20 22.92 23.19 91,909 +0.15(+0.65%)
Jun 03, 2019 22.85 23.29 22.85 23.04 129,002 +0.14(+0.61%)
May 31, 2019 22.50 22.90 22.50 22.90 89,800 +0.27(+1.19%)
May 30, 2019 23.00 23.21 22.61 22.63 125,606 -0.47(-2.03%)
May 29, 2019 23.20 23.36 22.91 23.10 137,497 -0.21(-0.90%)
May 28, 2019 23.47 23.49 23.22 23.31 122,827 -0.15(-0.64%)
May 24, 2019 23.22 23.58 23.22 23.46 123,600 +0.17(+0.73%)
May 23, 2019 23.30 23.49 23.04 23.29 135,504 -0.13(-0.56%)
May 22, 2019 23.24 23.52 23.22 23.42 92,842 +0.12(+0.52%)
May 21, 2019 23.26 23.35 23.17 23.30 122,681 +0.07(+0.30%)
May 20, 2019 23.17 23.39 23.16 23.23 81,673 -0.03(-0.13%)
May 17, 2019 23.35 23.48 23.20 23.26 89,600 -0.14(-0.60%)
May 16, 2019 23.30 23.53 23.22 23.40 112,555 +0.10(+0.43%)
May 15, 2019 23.25 23.63 23.21 23.30 161,304 +0.01(+0.04%)
May 14, 2019 23.53 23.73 23.26 23.29 180,297 -0.06(-0.26%)
May 13, 2019 23.50 23.73 23.08 23.35 212,443 -0.29(-1.23%)
May 10, 2019 23.30 23.79 23.24 23.64 387,300 +0.39(+1.68%)
May 09, 2019 22.94 23.35 22.70 23.25 207,855 +0.44(+1.93%)
May 08, 2019 22.82 22.90 22.61 22.81 111,588 -0.05(-0.22%)
May 07, 2019 22.79 22.91 22.55 22.86 172,560 +0.03(+0.13%)
May 06, 2019 22.55 23.00 22.51 22.83 147,375 -0.66(-2.81%)
May 03, 2019 23.49 23.50 23.39 23.49 204,800 +0.01(+0.04%)
May 02, 2019 23.44 23.53 23.40 23.48 77,032 -0.03(-0.13%)
May 01, 2019 23.36 23.70 23.25 23.51 117,528 +0.18(+0.77%)
Apr 30, 2019 23.40 23.42 23.30 23.33 185,753 +0.12(+0.52%)
Apr 29, 2019 23.25 23.40 23.11 23.21 165,569 -0.07(-0.30%)
Apr 26, 2019 23.34 23.40 23.19 23.28 107,000 +0.07(+0.30%)
Apr 25, 2019 23.28 23.39 23.13 23.21 114,792 +0.02(+0.09%)
Apr 24, 2019 23.10 23.27 23.10 23.19 110,222 +0.10(+0.43%)
Apr 23, 2019 23.22 23.29 23.09 23.09 120,139 -0.13(-0.56%)
Apr 22, 2019 23.12 23.22 23.10 23.22 98,027 +0.11(+0.48%)
Apr 18, 2019 23.01 23.18 22.98 23.11 62,800 +0.12(+0.52%)
Apr 17, 2019 23.03 23.14 22.93 22.99 89,290 -0.03(-0.13%)
Apr 16, 2019 23.10 23.20 23.02 23.02 73,557 -0.12(-0.52%)
Apr 15, 2019 23.02 23.17 23.02 23.14 78,975 +0.12(+0.52%)
Apr 12, 2019 23.03 23.19 22.99 23.02 105,500 -0.05(-0.22%)
Apr 11, 2019 22.80 23.10 22.77 23.07 99,548 +0.23(+1.01%)
Apr 10, 2019 22.82 22.91 22.70 22.84 67,816 +0.06(+0.26%)
Apr 09, 2019 22.85 22.86 22.66 22.78 89,827 -0.08(-0.35%)
Apr 08, 2019 23.00 23.04 22.84 22.86 131,620 -0.07(-0.31%)
Apr 05, 2019 22.75 22.98 22.75 22.93 83,700 +0.16(+0.70%)
Apr 04, 2019 22.90 22.97 22.71 22.77 95,530 -0.17(-0.74%)
Apr 03, 2019 22.60 22.98 22.60 22.94 128,724 +0.19(+0.84%)
Apr 02, 2019 22.57 22.76 22.40 22.75 122,332 +0.28(+1.25%)
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.