Suburban Propane Partners LP (NY: SPH )

17.06 +0.40 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 29.86 30.25 29.45 29.89 265,404 -0.10(-0.33%)
Mar 30, 2016 30.21 30.69 29.54 29.99 212,770 -0.04(-0.13%)
Mar 29, 2016 29.23 30.14 29.08 30.03 131,820 +0.43(+1.45%)
Mar 28, 2016 29.91 29.97 29.14 29.60 122,305 -0.41(-1.37%)
Mar 24, 2016 29.14 30.01 30.01 30.01 332,600 +0.71(+2.42%)
Mar 23, 2016 29.58 29.76 29.25 29.30 199,163 -0.56(-1.88%)
Mar 22, 2016 29.65 29.91 29.29 29.86 229,313 +0.07(+0.23%)
Mar 21, 2016 29.88 30.20 29.34 29.79 206,603 -0.31(-1.03%)
Mar 18, 2016 29.50 30.23 29.50 30.10 350,921 +0.26(+0.87%)
Mar 17, 2016 30.12 30.49 29.74 29.84 202,556 -0.16(-0.53%)
Mar 16, 2016 29.95 30.68 29.68 30.00 408,969 +0.23(+0.77%)
Mar 15, 2016 29.20 29.78 29.00 29.77 135,935 +0.39(+1.33%)
Mar 14, 2016 29.44 29.67 29.05 29.38 126,146 -0.29(-0.98%)
Mar 11, 2016 29.87 30.24 29.33 29.67 373,884 +0.14(+0.47%)
Mar 10, 2016 30.06 30.06 28.92 29.53 441,355 -0.56(-1.86%)
Mar 09, 2016 30.40 30.94 29.54 30.09 327,344 -0.06(-0.20%)
Mar 08, 2016 29.66 30.60 29.29 30.15 761,448 +0.35(+1.17%)
Mar 07, 2016 29.35 29.91 29.10 29.80 372,117 +0.30(+1.02%)
Mar 04, 2016 29.54 29.81 29.17 29.50 410,356 +0.23(+0.79%)
Mar 03, 2016 28.41 29.54 28.23 29.27 450,040 +0.88(+3.10%)
Mar 02, 2016 27.13 28.61 27.13 28.39 372,235 +0.72(+2.60%)
Mar 01, 2016 27.04 27.70 26.78 27.67 308,875 +0.83(+3.09%)
Feb 29, 2016 27.53 28.17 26.82 26.84 455,656 -0.69(-2.51%)
Feb 26, 2016 27.19 27.87 26.98 27.53 468,263 +0.78(+2.92%)
Feb 25, 2016 25.42 27.14 25.42 26.75 371,816 +1.17(+4.57%)
Feb 24, 2016 24.10 25.74 23.64 25.58 424,132 +1.27(+5.22%)
Feb 23, 2016 25.30 25.41 24.31 24.31 156,536 -1.15(-4.52%)
Feb 22, 2016 25.00 25.47 24.84 25.46 169,452 +1.02(+4.17%)
Feb 19, 2016 24.66 24.70 23.86 24.44 192,951 -0.53(-2.12%)
Feb 18, 2016 25.17 25.42 24.71 24.97 171,405 +0.05(+0.20%)
Feb 17, 2016 23.94 25.00 23.67 24.92 302,464 +1.28(+5.41%)
Feb 16, 2016 23.12 23.87 23.10 23.64 219,980 +0.86(+3.78%)
Feb 12, 2016 21.95 22.78 22.78 22.78 344,900 +1.11(+5.12%)
Feb 11, 2016 20.95 22.45 20.93 21.67 558,555 +0.53(+2.51%)
Feb 10, 2016 22.30 22.94 21.03 21.14 580,519 -1.13(-5.07%)
Feb 09, 2016 22.61 22.61 21.47 22.27 529,922 -0.26(-1.15%)
Feb 08, 2016 22.74 22.86 21.80 22.53 438,612 -0.44(-1.92%)
Feb 05, 2016 23.14 23.38 22.28 22.97 302,768 +0.21(+0.92%)
Feb 04, 2016 24.45 24.64 22.16 22.76 676,132 -2.44(-9.68%)
Feb 03, 2016 24.98 25.79 24.18 25.20 358,718 +0.65(+2.65%)
Feb 02, 2016 23.93 24.61 23.69 24.55 369,790 -0.03(-0.12%)
Feb 01, 2016 25.70 25.72 24.45 24.58 348,079 -1.12(-4.36%)
Jan 29, 2016 26.34 26.78 25.56 25.70 411,087 -1.10(-4.10%)
Jan 28, 2016 26.47 27.35 26.10 26.80 319,122 +0.58(+2.21%)
Jan 27, 2016 26.25 26.59 25.50 26.22 242,571 -0.04(-0.15%)
Jan 26, 2016 25.44 26.74 25.20 26.26 444,065 +1.07(+4.25%)
Jan 25, 2016 26.12 26.68 25.06 25.19 419,310 -0.89(-3.41%)
Jan 22, 2016 25.49 26.84 25.38 26.08 524,159 +1.34(+5.42%)
Jan 21, 2016 22.67 25.21 22.50 24.74 514,193 +2.29(+10.20%)
Jan 20, 2016 22.10 22.52 21.01 22.45 572,425 -0.15(-0.66%)
Jan 19, 2016 23.40 23.55 22.00 22.60 382,204 -0.69(-2.96%)
Jan 15, 2016 23.50 23.29 23.29 23.29 470,300 -0.71(-2.96%)
Jan 14, 2016 23.77 24.45 23.64 24.00 359,701 +0.37(+1.57%)
Jan 13, 2016 24.53 24.90 23.42 23.63 303,999 -0.59(-2.44%)
Jan 12, 2016 24.48 24.55 23.02 24.22 494,977 +0.32(+1.34%)
Jan 11, 2016 24.44 24.78 23.75 23.90 350,498 -0.31(-1.28%)
Jan 08, 2016 24.40 24.74 24.21 24.21 346,630 +0.10(+0.41%)
Jan 07, 2016 24.30 24.72 24.02 24.11 357,051 -0.55(-2.23%)
Jan 06, 2016 24.80 25.11 24.66 24.66 388,597 -0.62(-2.45%)
Jan 05, 2016 24.72 25.57 24.56 25.28 388,313 +0.56(+2.27%)
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.