Suburban Propane Partners LP (NY: SPH )

16.29 -0.12 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 22.36 22.49 22.18 22.41 73,500 +0.11(+0.49%)
Mar 28, 2019 22.21 22.38 22.17 22.30 52,352 -0.01(-0.04%)
Mar 27, 2019 22.41 22.44 22.16 22.31 72,446 -0.03(-0.13%)
Mar 26, 2019 22.45 22.55 22.28 22.34 73,971 -0.11(-0.49%)
Mar 25, 2019 22.56 22.61 22.34 22.45 128,376 -0.16(-0.71%)
Mar 22, 2019 22.62 22.81 22.55 22.61 68,200 -0.09(-0.40%)
Mar 21, 2019 22.66 22.74 22.51 22.70 73,834 +0.16(+0.71%)
Mar 20, 2019 22.58 22.76 22.44 22.54 102,763 -0.16(-0.70%)
Mar 19, 2019 22.81 22.88 22.61 22.70 85,120 +0.01(+0.04%)
Mar 18, 2019 22.64 22.97 22.56 22.69 172,656 -0.06(-0.26%)
Mar 15, 2019 22.01 22.75 21.95 22.75 411,300 +0.70(+3.17%)
Mar 14, 2019 22.05 22.13 21.91 22.05 102,647 +0.09(+0.41%)
Mar 13, 2019 21.85 22.02 21.66 21.96 175,146 +0.16(+0.73%)
Mar 12, 2019 21.51 21.80 21.40 21.80 127,415 +0.35(+1.63%)
Mar 11, 2019 21.58 21.65 21.18 21.45 182,239 -0.22(-1.02%)
Mar 08, 2019 21.60 21.67 21.54 21.67 108,000 -0.02(-0.09%)
Mar 07, 2019 21.43 21.74 21.43 21.69 153,698 +0.18(+0.84%)
Mar 06, 2019 21.57 21.64 21.38 21.51 120,554 -0.05(-0.23%)
Mar 05, 2019 21.42 21.74 21.28 21.56 179,211 +0.09(+0.42%)
Mar 04, 2019 21.60 21.73 21.33 21.47 280,882 -0.10(-0.46%)
Mar 01, 2019 21.82 21.90 21.52 21.57 173,600 -0.14(-0.64%)
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%)
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.