Suburban Propane Partners LP (NY: SPH )

16.81 +0.45 (+2.75%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 23.46 23.56 23.05 23.10 231,054 -0.32(-1.37%)
Feb 27, 2018 23.65 23.92 23.40 23.42 217,371 -0.15(-0.64%)
Feb 26, 2018 24.05 24.37 23.51 23.57 279,037 -0.43(-1.79%)
Feb 23, 2018 24.03 24.13 23.87 24.00 205,073 -0.02(-0.08%)
Feb 22, 2018 23.92 24.02 159,062 -0.08(-0.33%)
Feb 21, 2018 24.35 24.55 24.10 24.10 174,387 -0.20(-0.82%)
Feb 20, 2018 24.73 24.87 24.21 24.30 179,614 -0.42(-1.70%)
Feb 16, 2018 24.72 24.72 24.72 0 -0.28(-1.12%)
Feb 15, 2018 25.30 25.49 24.93 25.00 171,726 -0.28(-1.11%)
Feb 14, 2018 25.29 25.56 25.10 25.28 223,990 -0.06(-0.24%)
Feb 13, 2018 25.14 25.40 24.90 25.34 304,029 +0.25(+1.00%)
Feb 12, 2018 24.75 25.20 24.53 25.09 280,628 +0.47(+1.91%)
Feb 09, 2018 24.49 24.88 24.14 24.62 329,219 +0.51(+2.12%)
Feb 08, 2018 24.18 24.43 23.99 24.11 358,272 -0.39(-1.59%)
Feb 07, 2018 24.70 24.75 24.50 24.50 234,478 -0.18(-0.73%)
Feb 06, 2018 24.30 24.88 24.20 24.68 280,091 -0.11(-0.44%)
Feb 05, 2018 24.51 25.20 24.40 24.79 301,981 -0.52(-2.05%)
Feb 02, 2018 25.48 25.58 25.22 25.31 472,749 -0.14(-0.55%)
Feb 01, 2018 25.31 25.75 25.25 25.45 337,522 +0.00(+0.00%)
Jan 31, 2018 25.39 25.52 25.21 25.45 487,383 +0.16(+0.63%)
Jan 30, 2018 25.10 25.39 25.00 25.29 459,039 +0.05(+0.20%)
Jan 29, 2018 25.23 25.40 25.11 25.24 344,533 -0.02(-0.08%)
Jan 26, 2018 25.13 25.48 24.86 25.26 351,223 +0.14(+0.56%)
Jan 25, 2018 24.87 25.25 24.85 25.12 485,190 +0.24(+0.96%)
Jan 24, 2018 25.04 25.10 24.80 24.88 203,227 -0.19(-0.76%)
Jan 23, 2018 25.03 25.19 24.84 25.07 147,932 -0.03(-0.12%)
Jan 22, 2018 25.00 25.14 24.69 25.10 271,210 +0.13(+0.52%)
Jan 19, 2018 25.03 25.30 24.90 24.97 306,067 -0.11(-0.44%)
Jan 18, 2018 25.55 25.93 25.05 25.08 218,164 -0.45(-1.76%)
Jan 17, 2018 25.74 25.97 25.43 25.53 182,169 -0.22(-0.85%)
Jan 16, 2018 25.82 25.84 25.50 25.75 247,996 +0.01(+0.04%)
Jan 12, 2018 25.74 25.74 25.74 0 -0.17(-0.66%)
Jan 11, 2018 25.72 26.13 25.54 25.91 230,776 +0.36(+1.41%)
Jan 10, 2018 25.55 25.75 25.27 25.55 269,901 -0.11(-0.43%)
Jan 09, 2018 25.97 26.15 25.57 25.66 337,575 -0.26(-1.00%)
Jan 08, 2018 26.56 26.70 25.90 25.92 438,999 -0.61(-2.30%)
Jan 05, 2018 26.35 26.73 26.24 26.53 362,698 +0.28(+1.07%)
Jan 04, 2018 25.75 26.52 25.75 26.25 527,229 +0.52(+2.02%)
Jan 03, 2018 25.05 25.83 24.95 25.73 469,232 +0.94(+3.79%)
Jan 02, 2018 24.29 24.99 24.29 24.79 408,543 +0.57(+2.35%)
Dec 29, 2017 24.22 24.22 24.22 0 +0.56(+2.37%)
Dec 28, 2017 23.52 23.99 23.51 23.66 430,439 +0.00(+0.00%)
Dec 27, 2017 23.46 23.89 23.46 23.66 314,526 +0.13(+0.55%)
Dec 26, 2017 23.50 23.89 23.45 23.53 390,212 -0.05(-0.21%)
Dec 22, 2017 23.14 23.92 23.12 23.58 317,668 +0.31(+1.33%)
Dec 21, 2017 23.18 23.50 23.11 23.27 378,354 -0.06(-0.26%)
Dec 20, 2017 23.53 23.64 23.28 23.33 625,690 -0.23(-0.98%)
Dec 19, 2017 23.66 23.83 23.54 23.56 232,070 -0.14(-0.59%)
Dec 18, 2017 23.70 23.98 23.67 23.70 312,514 +0.00(+0.00%)
Dec 15, 2017 23.52 23.80 23.52 23.70 572,779 +0.15(+0.64%)
Dec 14, 2017 23.54 23.73 23.50 23.55 479,456 -0.13(-0.55%)
Dec 13, 2017 23.58 23.77 23.54 23.68 463,938 +0.02(+0.08%)
Dec 12, 2017 23.66 23.90 23.53 23.66 306,437 -0.11(-0.46%)
Dec 11, 2017 23.80 23.92 23.41 23.77 535,695 +0.04(+0.17%)
Dec 08, 2017 23.76 24.05 23.55 23.73 244,139 -0.04(-0.17%)
Dec 07, 2017 23.61 23.84 23.30 23.77 224,229 +0.11(+0.46%)
Dec 06, 2017 23.89 23.94 23.55 23.66 156,195 -0.29(-1.21%)
Dec 05, 2017 23.71 24.11 23.65 23.95 179,971 +0.17(+0.71%)
Dec 04, 2017 24.04 24.08 23.69 23.78 416,812 -0.21(-0.88%)
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.