Suburban Propane Partners LP (NY: SPH )

15.17 USD -0.14 (-0.91%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 15.39 15.39 15.18 15.20 448,100 -0.18(-1.17%)
Apr 29, 2021 15.35 15.42 15.14 15.38 369,401 +0.21(+1.38%)
Apr 28, 2021 14.91 15.25 14.87 15.17 382,105 +0.32(+2.15%)
Apr 27, 2021 14.66 14.90 14.60 14.85 251,552 +0.35(+2.41%)
Apr 26, 2021 14.65 14.79 14.35 14.50 672,857 -0.10(-0.68%)
Apr 23, 2021 14.79 14.79 14.56 14.60 295,800 -0.10(-0.68%)
Apr 22, 2021 14.80 14.86 14.66 14.70 250,480 -0.07(-0.47%)
Apr 21, 2021 14.84 14.86 14.71 14.77 731,493 +0.01(+0.07%)
Apr 20, 2021 14.77 14.84 14.72 14.76 267,151 -0.03(-0.20%)
Apr 19, 2021 15.00 15.04 14.74 14.79 1,283,913 -0.19(-1.27%)
Apr 16, 2021 15.06 15.15 14.98 14.98 308,900 -0.06(-0.40%)
Apr 15, 2021 15.00 15.17 15.00 15.04 202,376 +0.00(+0.00%)
Apr 14, 2021 15.00 15.19 14.95 15.04 429,314 -0.04(-0.27%)
Apr 13, 2021 15.04 15.25 15.01 15.08 532,076 -0.03(-0.20%)
Apr 12, 2021 15.00 15.14 14.97 15.11 679,503 +0.09(+0.60%)
Apr 09, 2021 15.00 15.05 14.97 15.02 227,200 +0.02(+0.13%)
Apr 08, 2021 15.02 15.09 14.94 15.00 268,254 -0.03(-0.20%)
Apr 07, 2021 15.00 15.10 14.90 15.03 456,733 +0.03(+0.20%)
Apr 06, 2021 15.04 15.08 14.95 15.00 445,703 +0.05(+0.33%)
Apr 05, 2021 15.07 15.10 14.88 14.95 417,976 -0.08(-0.53%)
Apr 01, 2021 14.86 15.23 14.60 15.03 570,400 +0.21(+1.42%)
Mar 31, 2021 14.96 15.05 14.76 14.82 641,115 -0.18(-1.20%)
Mar 30, 2021 15.05 15.05 14.91 15.00 183,997 -0.05(-0.33%)
Mar 29, 2021 15.10 15.20 14.90 15.05 552,356 -0.01(-0.07%)
Mar 26, 2021 15.01 15.19 14.85 15.06 281,600 +0.21(+1.41%)
Mar 25, 2021 14.91 15.10 14.81 14.85 365,819 -0.08(-0.54%)
Mar 24, 2021 15.09 15.26 14.93 14.93 364,100 -0.07(-0.47%)
Mar 23, 2021 15.05 15.25 15.00 15.00 242,752 -0.10(-0.66%)
Mar 22, 2021 15.45 15.58 15.08 15.10 214,469 -0.29(-1.88%)
Mar 19, 2021 15.21 15.55 15.12 15.39 500,200 +0.10(+0.65%)
Mar 18, 2021 15.51 15.77 15.28 15.29 218,895 -0.16(-1.04%)
Mar 17, 2021 15.64 15.78 15.40 15.45 550,214 -0.13(-0.83%)
Mar 16, 2021 15.43 15.69 15.25 15.58 362,459 +0.09(+0.58%)
Mar 15, 2021 15.15 15.74 15.15 15.49 321,563 +0.33(+2.18%)
Mar 12, 2021 14.99 15.20 14.97 15.16 182,900 +0.15(+1.00%)
Mar 11, 2021 15.37 15.40 14.97 15.01 289,025 -0.21(-1.38%)
Mar 10, 2021 14.79 15.39 14.71 15.22 340,496 +0.47(+3.19%)
Mar 09, 2021 14.90 15.01 14.75 14.75 327,933 -0.13(-0.87%)
Mar 08, 2021 15.00 15.18 14.88 14.88 458,464 -0.07(-0.47%)
Mar 05, 2021 15.16 15.16 14.89 14.95 363,000 -0.21(-1.39%)
Mar 04, 2021 15.08 15.21 14.91 15.16 371,852 +0.04(+0.26%)
Mar 03, 2021 15.05 15.20 14.95 15.12 241,242 +0.07(+0.47%)
Mar 02, 2021 14.94 15.24 14.94 15.05 329,217 -0.01(-0.07%)
Mar 01, 2021 14.99 15.24 14.91 15.06 463,834 +0.10(+0.67%)
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%)
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.