Suburban Propane Partners LP (NY: SPH )

15.51 +0.25 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 21.44 21.78 21.13 21.71 192,932 +0.28(+1.31%)
Feb 27, 2019 22.22 22.41 21.33 21.43 1,063,830 -0.95(-4.24%)
Feb 26, 2019 22.50 22.62 22.28 22.38 228,361 -0.17(-0.75%)
Feb 25, 2019 22.60 22.75 22.41 22.55 139,383 -0.01(-0.04%)
Feb 22, 2019 22.63 22.85 22.50 22.56 192,700 -0.04(-0.18%)
Feb 21, 2019 22.29 22.61 22.15 22.60 367,022 +0.36(+1.62%)
Feb 20, 2019 21.98 22.45 21.98 22.24 218,174 +0.13(+0.59%)
Feb 19, 2019 22.07 22.15 21.83 22.11 180,444 -0.06(-0.27%)
Feb 15, 2019 22.34 22.34 22.06 22.17 234,100 -0.03(-0.14%)
Feb 14, 2019 21.93 22.34 21.93 22.20 171,648 +0.17(+0.77%)
Feb 13, 2019 21.83 22.26 21.83 22.03 246,526 +0.21(+0.96%)
Feb 12, 2019 22.03 22.05 21.78 21.82 122,866 -0.03(-0.14%)
Feb 11, 2019 21.90 22.11 21.62 21.85 184,999 -0.05(-0.23%)
Feb 08, 2019 22.13 22.47 21.73 21.90 269,500 -0.02(-0.09%)
Feb 07, 2019 22.15 22.24 21.45 21.92 575,793 -0.71(-3.14%)
Feb 06, 2019 22.63 22.67 22.32 22.63 124,731 -0.02(-0.09%)
Feb 05, 2019 22.35 22.68 22.27 22.65 175,666 +0.30(+1.34%)
Feb 04, 2019 22.85 22.88 22.30 22.35 446,480 -1.03(-4.41%)
Feb 01, 2019 23.30 23.45 23.13 23.38 266,000 +0.18(+0.78%)
Jan 31, 2019 23.07 23.30 23.01 23.20 213,855 +0.20(+0.87%)
Jan 30, 2019 23.11 23.17 22.98 23.00 187,755 +0.00(+0.00%)
Jan 29, 2019 23.08 23.08 22.82 23.00 137,596 +0.00(+0.00%)
Jan 28, 2019 22.98 23.10 22.85 23.00 156,949 -0.01(-0.04%)
Jan 25, 2019 22.78 23.10 22.78 23.01 216,000 +0.14(+0.61%)
Jan 24, 2019 22.64 23.19 22.50 22.87 374,508 +0.27(+1.19%)
Jan 23, 2019 22.55 22.69 22.45 22.60 189,888 +0.12(+0.53%)
Jan 22, 2019 22.45 22.57 22.20 22.48 332,377 +0.01(+0.04%)
Jan 18, 2019 22.36 22.50 22.20 22.47 216,300 +0.20(+0.90%)
Jan 17, 2019 22.16 22.43 22.16 22.27 159,106 +0.05(+0.23%)
Jan 16, 2019 22.22 22.27 21.90 22.22 300,894 +0.04(+0.18%)
Jan 15, 2019 21.89 22.25 21.85 22.18 200,593 +0.33(+1.51%)
Jan 14, 2019 21.48 21.93 21.26 21.85 303,614 +0.35(+1.63%)
Jan 11, 2019 21.50 21.59 21.34 21.50 166,200 +0.02(+0.09%)
Jan 10, 2019 21.40 21.60 21.28 21.48 205,312 -0.02(-0.09%)
Jan 09, 2019 21.33 21.58 21.15 21.50 400,238 +0.20(+0.94%)
Jan 08, 2019 20.83 21.56 20.65 21.30 405,834 +0.66(+3.20%)
Jan 07, 2019 20.32 20.75 20.20 20.64 457,267 +0.44(+2.18%)
Jan 04, 2019 19.72 20.63 19.64 20.20 428,400 +0.59(+3.01%)
Jan 03, 2019 19.44 19.67 19.36 19.61 289,309 +0.18(+0.93%)
Jan 02, 2019 19.20 19.58 19.05 19.43 203,556 +0.16(+0.83%)
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%)
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.