Suburban Propane Partners LP (NY: SPH )

15.61 -0.19 (-1.20%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 19.37 19.58 19.03 19.27 394,000 -0.08(-0.41%)
Dec 28, 2018 19.12 19.66 19.05 19.35 497,000 +0.32(+1.68%)
Dec 27, 2018 19.03 19.14 18.63 19.03 550,614 -0.21(-1.09%)
Dec 26, 2018 19.20 19.49 19.02 19.24 518,241 +0.11(+0.58%)
Dec 24, 2018 19.64 19.65 19.06 19.13 362,300 -0.52(-2.65%)
Dec 21, 2018 20.12 20.75 19.61 19.65 3,544,100 -0.61(-3.01%)
Dec 20, 2018 20.61 20.63 20.00 20.26 585,583 -0.43(-2.08%)
Dec 19, 2018 20.87 20.93 20.52 20.69 450,572 -0.29(-1.38%)
Dec 18, 2018 21.50 21.62 20.78 20.98 407,230 -0.54(-2.51%)
Dec 17, 2018 21.60 21.64 21.27 21.52 450,520 -0.09(-0.42%)
Dec 14, 2018 21.39 21.66 21.35 21.61 373,200 +0.05(+0.23%)
Dec 13, 2018 21.33 21.74 21.30 21.56 333,254 +0.27(+1.27%)
Dec 12, 2018 21.30 21.71 21.24 21.29 223,044 +0.05(+0.24%)
Dec 11, 2018 21.59 21.64 21.02 21.24 369,761 -0.35(-1.62%)
Dec 10, 2018 21.70 21.72 21.16 21.59 402,893 -0.17(-0.78%)
Dec 07, 2018 22.16 22.21 21.56 21.76 352,400 -0.31(-1.40%)
Dec 06, 2018 22.26 22.34 21.88 22.07 413,647 -0.28(-1.25%)
Dec 04, 2018 22.79 22.80 22.27 22.35 480,900 -0.29(-1.28%)
Dec 03, 2018 23.44 23.45 22.51 22.64 569,862 -0.72(-3.08%)
Nov 30, 2018 23.14 23.61 23.12 23.36 175,300 +0.12(+0.52%)
Nov 29, 2018 23.00 23.42 22.99 23.24 280,840 +0.21(+0.91%)
Nov 28, 2018 23.22 23.29 22.91 23.03 169,840 -0.19(-0.82%)
Nov 27, 2018 23.29 23.36 23.01 23.22 124,633 -0.13(-0.56%)
Nov 26, 2018 23.14 23.35 23.14 23.35 166,839 +0.21(+0.91%)
Nov 23, 2018 23.27 23.35 23.14 23.14 48,700 -0.18(-0.77%)
Nov 21, 2018 23.32 23.32 23.32 0 +0.15(+0.65%)
Nov 20, 2018 23.02 23.24 22.83 23.17 189,312 -0.05(-0.22%)
Nov 19, 2018 23.34 23.55 23.13 23.22 201,991 -0.12(-0.51%)
Nov 16, 2018 23.08 23.37 22.98 23.34 190,900 +0.30(+1.30%)
Nov 15, 2018 22.41 23.13 22.41 23.04 247,631 +0.34(+1.50%)
Nov 14, 2018 22.67 22.98 22.53 22.70 275,422 +0.17(+0.75%)
Nov 13, 2018 22.73 22.86 22.36 22.53 239,518 -0.09(-0.40%)
Nov 12, 2018 22.72 22.97 22.54 22.62 127,273 -0.09(-0.40%)
Nov 09, 2018 22.44 22.79 22.44 22.71 210,700 +0.25(+1.11%)
Nov 08, 2018 22.50 22.75 22.36 22.46 148,322 -0.05(-0.22%)
Nov 07, 2018 22.32 22.56 22.13 22.51 163,738 +0.17(+0.76%)
Nov 06, 2018 22.41 22.48 22.23 22.34 119,252 -0.14(-0.62%)
Nov 05, 2018 22.15 22.67 22.13 22.48 233,313 -0.35(-1.53%)
Nov 02, 2018 22.83 22.92 22.61 22.83 267,600 +0.00(+0.00%)
Nov 01, 2018 22.88 23.18 22.70 22.83 360,562 -0.02(-0.09%)
Oct 31, 2018 23.30 23.30 22.64 22.85 309,791 -0.38(-1.64%)
Oct 30, 2018 23.38 23.59 23.16 23.23 155,850 -0.13(-0.56%)
Oct 29, 2018 23.48 23.68 22.95 23.36 185,267 -0.07(-0.30%)
Oct 26, 2018 23.63 23.65 23.16 23.43 267,400 -0.15(-0.64%)
Oct 25, 2018 23.66 23.72 23.34 23.58 169,701 -0.14(-0.59%)
Oct 24, 2018 23.72 23.90 23.63 23.72 157,705 +0.06(+0.25%)
Oct 23, 2018 23.37 23.78 23.22 23.66 171,835 +0.17(+0.72%)
Oct 22, 2018 23.40 23.58 23.36 23.49 137,272 +0.06(+0.26%)
Oct 19, 2018 23.57 23.70 23.42 23.43 182,000 -0.13(-0.55%)
Oct 18, 2018 23.68 23.99 23.53 23.56 253,119 -0.15(-0.63%)
Oct 17, 2018 23.96 23.96 23.52 23.71 189,971 -0.19(-0.79%)
Oct 16, 2018 23.90 24.16 23.87 23.90 217,264 +0.04(+0.17%)
Oct 15, 2018 23.67 24.00 23.50 23.86 236,343 +0.30(+1.27%)
Oct 12, 2018 23.53 23.69 23.41 23.56 249,500 +0.04(+0.17%)
Oct 11, 2018 23.45 23.69 23.37 23.52 178,304 +0.01(+0.04%)
Oct 10, 2018 23.51 23.66 23.39 23.51 177,425 +0.04(+0.17%)
Oct 09, 2018 23.50 23.59 23.39 23.47 188,173 -0.06(-0.25%)
Oct 08, 2018 23.45 23.73 23.45 23.53 177,073 +0.18(+0.77%)
Oct 05, 2018 23.37 23.56 23.23 23.35 218,600 -0.08(-0.34%)
Oct 04, 2018 23.50 23.51 23.22 23.43 187,757 -0.11(-0.47%)
Oct 03, 2018 23.40 23.60 23.34 23.54 242,517 +0.13(+0.56%)
Oct 02, 2018 23.40 23.48 23.27 23.41 130,179 +0.00(+0.00%)
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.