Suburban Propane Partners LP (NY: SPH )

16.66 -0.07 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 27.53 28.17 26.82 26.84 455,656 -0.69(-2.51%)
Feb 26, 2016 27.19 27.87 26.98 27.53 468,263 +0.78(+2.92%)
Feb 25, 2016 25.42 27.14 25.42 26.75 371,816 +1.17(+4.57%)
Feb 24, 2016 24.10 25.74 23.64 25.58 424,132 +1.27(+5.22%)
Feb 23, 2016 25.30 25.41 24.31 24.31 156,536 -1.15(-4.52%)
Feb 22, 2016 25.00 25.47 24.84 25.46 169,452 +1.02(+4.17%)
Feb 19, 2016 24.66 24.70 23.86 24.44 192,951 -0.53(-2.12%)
Feb 18, 2016 25.17 25.42 24.71 24.97 171,405 +0.05(+0.20%)
Feb 17, 2016 23.94 25.00 23.67 24.92 302,464 +1.28(+5.41%)
Feb 16, 2016 23.12 23.87 23.10 23.64 219,980 +0.86(+3.78%)
Feb 12, 2016 21.95 22.78 22.78 22.78 344,900 +1.11(+5.12%)
Feb 11, 2016 20.95 22.45 20.93 21.67 558,555 +0.53(+2.51%)
Feb 10, 2016 22.30 22.94 21.03 21.14 580,519 -1.13(-5.07%)
Feb 09, 2016 22.61 22.61 21.47 22.27 529,922 -0.26(-1.15%)
Feb 08, 2016 22.74 22.86 21.80 22.53 438,612 -0.44(-1.92%)
Feb 05, 2016 23.14 23.38 22.28 22.97 302,768 +0.21(+0.92%)
Feb 04, 2016 24.45 24.64 22.16 22.76 676,132 -2.44(-9.68%)
Feb 03, 2016 24.98 25.79 24.18 25.20 358,718 +0.65(+2.65%)
Feb 02, 2016 23.93 24.61 23.69 24.55 369,790 -0.03(-0.12%)
Feb 01, 2016 25.70 25.72 24.45 24.58 348,079 -1.12(-4.36%)
Jan 29, 2016 26.34 26.78 25.56 25.70 411,087 -1.10(-4.10%)
Jan 28, 2016 26.47 27.35 26.10 26.80 319,122 +0.58(+2.21%)
Jan 27, 2016 26.25 26.59 25.50 26.22 242,571 -0.04(-0.15%)
Jan 26, 2016 25.44 26.74 25.20 26.26 444,065 +1.07(+4.25%)
Jan 25, 2016 26.12 26.68 25.06 25.19 419,310 -0.89(-3.41%)
Jan 22, 2016 25.49 26.84 25.38 26.08 524,159 +1.34(+5.42%)
Jan 21, 2016 22.67 25.21 22.50 24.74 514,193 +2.29(+10.20%)
Jan 20, 2016 22.10 22.52 21.01 22.45 572,425 -0.15(-0.66%)
Jan 19, 2016 23.40 23.55 22.00 22.60 382,204 -0.69(-2.96%)
Jan 15, 2016 23.50 23.29 23.29 23.29 470,300 -0.71(-2.96%)
Jan 14, 2016 23.77 24.45 23.64 24.00 359,701 +0.37(+1.57%)
Jan 13, 2016 24.53 24.90 23.42 23.63 303,999 -0.59(-2.44%)
Jan 12, 2016 24.48 24.55 23.02 24.22 494,977 +0.32(+1.34%)
Jan 11, 2016 24.44 24.78 23.75 23.90 350,498 -0.31(-1.28%)
Jan 08, 2016 24.40 24.74 24.21 24.21 346,630 +0.10(+0.41%)
Jan 07, 2016 24.30 24.72 24.02 24.11 357,051 -0.55(-2.23%)
Jan 06, 2016 24.80 25.11 24.66 24.66 388,597 -0.62(-2.45%)
Jan 05, 2016 24.72 25.57 24.56 25.28 388,313 +0.56(+2.27%)
Jan 04, 2016 24.27 25.07 24.27 24.72 419,070 +0.41(+1.69%)
Dec 31, 2015 23.33 24.31 24.31 24.31 527,000 +0.86(+3.67%)
Dec 30, 2015 23.25 23.48 22.70 23.45 708,642 -0.10(-0.42%)
Dec 29, 2015 24.40 24.50 23.38 23.55 505,892 -0.63(-2.61%)
Dec 28, 2015 24.71 24.81 24.00 24.18 358,813 -0.58(-2.34%)
Dec 24, 2015 24.90 24.76 24.76 24.76 199,900 -0.14(-0.56%)
Dec 23, 2015 23.84 24.90 23.40 24.90 950,504 +1.41(+6.00%)
Dec 22, 2015 23.06 23.83 22.69 23.49 547,457 +0.42(+1.82%)
Dec 21, 2015 23.64 23.92 22.94 23.07 446,905 -0.58(-2.45%)
Dec 18, 2015 23.34 23.89 23.20 23.65 487,468 +0.31(+1.33%)
Dec 17, 2015 24.21 24.24 23.30 23.34 485,040 -0.98(-4.03%)
Dec 16, 2015 24.77 25.05 24.02 24.32 641,370 -0.38(-1.54%)
Dec 15, 2015 24.75 25.09 24.02 24.70 488,731 +0.06(+0.24%)
Dec 14, 2015 24.36 25.35 24.33 24.64 513,180 +0.08(+0.33%)
Dec 11, 2015 25.21 25.82 24.36 24.56 561,497 -1.23(-4.77%)
Dec 10, 2015 26.91 27.36 25.59 25.79 550,773 -1.12(-4.16%)
Dec 09, 2015 25.35 27.10 25.32 26.91 417,000 +1.60(+6.32%)
Dec 08, 2015 24.83 26.00 24.78 25.31 532,720 +0.12(+0.48%)
Dec 07, 2015 26.11 26.40 24.41 25.19 756,470 -1.34(-5.05%)
Dec 04, 2015 27.13 27.70 26.41 26.53 503,664 -0.69(-2.53%)
Dec 03, 2015 28.00 28.00 26.86 27.22 720,049 -0.64(-2.30%)
Dec 02, 2015 28.68 28.80 27.80 27.86 504,199 -1.04(-3.60%)
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.