Suburban Propane Partners LP (NY: SPH )

15.14 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.95 15.11 14.94 14.96 533,300 -0.02(-0.13%)
Feb 25, 2021 14.99 15.19 14.86 14.98 412,073 -0.02(-0.13%)
Feb 24, 2021 15.00 15.34 15.00 15.00 385,214 -0.04(-0.27%)
Feb 23, 2021 15.10 15.25 14.90 15.04 293,285 -0.08(-0.53%)
Feb 22, 2021 15.21 15.32 15.02 15.12 295,993 -0.04(-0.26%)
Feb 19, 2021 15.39 15.52 15.10 15.16 227,800 -0.13(-0.85%)
Feb 18, 2021 15.75 15.80 15.28 15.29 363,950 -0.58(-3.65%)
Feb 17, 2021 15.98 16.05 15.55 15.87 332,340 -0.06(-0.38%)
Feb 16, 2021 15.55 16.07 15.55 15.93 500,843 +0.39(+2.51%)
Feb 12, 2021 15.67 15.84 15.30 15.54 249,000 +0.01(+0.06%)
Feb 11, 2021 15.41 15.53 15.03 15.53 284,363 +0.27(+1.77%)
Feb 10, 2021 15.22 15.41 15.19 15.26 160,125 -0.02(-0.13%)
Feb 09, 2021 15.19 15.39 15.01 15.28 351,937 +0.17(+1.13%)
Feb 08, 2021 15.00 15.30 14.90 15.11 368,393 +0.20(+1.34%)
Feb 05, 2021 14.82 15.13 14.81 14.91 422,100 -0.11(-0.73%)
Feb 04, 2021 15.06 15.36 14.78 15.02 658,216 -0.29(-1.89%)
Feb 03, 2021 15.50 15.70 14.95 15.31 355,076 +0.10(+0.66%)
Feb 02, 2021 16.40 16.45 15.14 15.21 787,485 -0.99(-6.11%)
Feb 01, 2021 15.10 16.24 15.10 16.20 1,036,443 +0.85(+5.54%)
Jan 29, 2021 15.06 15.40 15.00 15.35 318,300 +0.29(+1.93%)
Jan 28, 2021 15.09 15.15 14.69 15.06 263,869 +0.06(+0.40%)
Jan 27, 2021 14.89 15.40 14.82 15.00 294,209 +0.02(+0.13%)
Jan 26, 2021 15.16 15.35 14.90 14.98 280,475 -0.20(-1.32%)
Jan 25, 2021 15.09 15.20 14.95 15.18 231,015 -0.01(-0.07%)
Jan 22, 2021 15.23 15.23 14.95 15.19 210,400 -0.04(-0.26%)
Jan 21, 2021 15.21 15.37 14.83 15.23 245,556 +0.02(+0.13%)
Jan 20, 2021 15.32 15.50 15.11 15.21 150,967 -0.11(-0.72%)
Jan 19, 2021 15.56 15.62 15.21 15.32 354,815 -0.13(-0.84%)
Jan 15, 2021 15.05 15.61 14.92 15.45 230,400 +0.32(+2.12%)
Jan 14, 2021 14.89 15.14 14.86 15.13 262,642 +0.26(+1.75%)
Jan 13, 2021 14.74 14.99 14.65 14.87 210,567 +0.22(+1.50%)
Jan 12, 2021 14.60 14.81 14.60 14.65 226,728 -0.03(-0.20%)
Jan 11, 2021 14.73 14.77 14.30 14.68 204,369 -0.06(-0.41%)
Jan 08, 2021 14.90 14.97 14.39 14.74 320,700 -0.16(-1.07%)
Jan 07, 2021 15.04 15.06 14.62 14.90 330,821 -0.05(-0.33%)
Jan 06, 2021 14.63 15.17 14.57 14.95 327,778 +0.32(+2.19%)
Jan 05, 2021 14.58 14.88 14.56 14.63 368,156 +0.05(+0.34%)
Jan 04, 2021 14.90 15.00 14.52 14.58 206,232 -0.28(-1.88%)
Dec 31, 2020 14.86 14.86 14.86 349,224 +0.60(+4.21%)
Dec 30, 2020 14.07 14.45 14.06 14.26 349,224 +0.09(+0.64%)
Dec 29, 2020 14.13 14.46 14.07 14.17 400,251 -0.05(-0.35%)
Dec 28, 2020 14.53 14.80 14.08 14.22 444,236 -0.35(-2.40%)
Dec 24, 2020 14.70 14.77 14.47 14.57 130,600 -0.12(-0.82%)
Dec 23, 2020 14.85 15.00 14.55 14.69 280,988 -0.21(-1.41%)
Dec 22, 2020 14.83 15.06 14.60 14.90 355,418 +0.05(+0.34%)
Dec 21, 2020 15.20 15.25 14.75 14.85 285,819 -0.43(-2.81%)
Dec 18, 2020 15.21 15.61 15.15 15.28 403,500 +0.03(+0.20%)
Dec 17, 2020 15.32 15.57 15.19 15.25 530,898 -0.08(-0.52%)
Dec 16, 2020 15.43 15.54 15.27 15.33 272,027 -0.16(-1.03%)
Dec 15, 2020 15.25 15.60 15.25 15.49 346,410 +0.24(+1.57%)
Dec 14, 2020 15.52 15.75 15.16 15.25 431,926 -0.23(-1.49%)
Dec 11, 2020 15.46 15.85 15.43 15.48 254,500 +0.03(+0.19%)
Dec 10, 2020 15.37 15.58 15.24 15.45 333,219 +0.23(+1.51%)
Dec 09, 2020 15.13 15.43 15.08 15.22 274,855 +0.12(+0.79%)
Dec 08, 2020 15.14 15.49 15.07 15.10 265,200 -0.15(-0.98%)
Dec 07, 2020 15.52 15.65 15.15 15.25 324,213 -0.34(-2.18%)
Dec 04, 2020 15.31 15.78 15.31 15.59 275,800 +0.16(+1.04%)
Dec 03, 2020 15.38 15.65 15.21 15.43 237,220 +0.00(+0.00%)
Dec 02, 2020 15.18 15.68 15.10 15.43 323,691 +0.23(+1.51%)
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.