Suburban Propane Partners LP (NY: SPH )

16.66 +0.30 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 14.79 14.79 14.66 14.70 166,964 -0.08(-0.54%)
May 27, 2021 14.74 14.83 14.71 14.78 164,817 +0.04(+0.27%)
May 26, 2021 14.70 14.88 14.70 14.74 182,416 +0.02(+0.14%)
May 25, 2021 14.80 14.86 14.70 14.72 211,305 -0.07(-0.47%)
May 24, 2021 14.83 14.88 14.70 14.79 236,483 +0.12(+0.82%)
May 21, 2021 14.84 14.91 14.61 14.67 278,346 -0.08(-0.54%)
May 20, 2021 14.66 14.79 14.55 14.75 117,963 +0.11(+0.75%)
May 19, 2021 14.58 14.65 14.41 14.64 222,034 +0.00(+0.00%)
May 18, 2021 14.75 14.79 14.58 14.64 244,541 -0.19(-1.28%)
May 17, 2021 14.76 14.90 14.65 14.83 245,066 -0.04(-0.27%)
May 14, 2021 14.65 14.90 14.57 14.87 250,006 +0.22(+1.50%)
May 13, 2021 14.46 14.67 14.13 14.65 597,963 +0.10(+0.69%)
May 12, 2021 14.66 14.77 14.47 14.55 329,256 -0.16(-1.09%)
May 11, 2021 14.84 14.87 14.69 14.71 361,964 -0.09(-0.61%)
May 10, 2021 14.84 14.90 14.74 14.80 787,128 +0.09(+0.61%)
May 07, 2021 14.65 14.83 14.62 14.71 428,724 +0.03(+0.20%)
May 06, 2021 14.86 14.90 14.50 14.68 979,147 +0.11(+0.75%)
May 05, 2021 14.75 14.86 14.55 14.57 385,738 -0.23(-1.55%)
May 04, 2021 14.98 14.98 14.68 14.80 224,112 -0.10(-0.67%)
May 03, 2021 14.86 14.98 14.84 14.90 193,440 -0.30(-1.97%)
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%)
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.