Suburban Propane Partners LP (NY: SPH )

15.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 46.56 46.90 46.90 46.90 104,100 +0.14(+0.30%)
Dec 30, 2013 46.64 46.90 46.25 46.76 96,307 +0.03(+0.06%)
Dec 27, 2013 46.27 46.90 46.05 46.73 131,468 +0.50(+1.08%)
Dec 26, 2013 46.83 47.19 46.16 46.23 109,217 -0.78(-1.66%)
Dec 24, 2013 46.70 47.38 46.50 47.01 88,759 +0.28(+0.60%)
Dec 23, 2013 46.75 47.00 46.15 46.73 213,558 +0.21(+0.45%)
Dec 20, 2013 46.30 47.00 46.02 46.52 389,252 +0.37(+0.80%)
Dec 19, 2013 45.62 46.49 45.45 46.15 156,924 +0.32(+0.70%)
Dec 18, 2013 45.50 45.90 45.00 45.83 183,493 +0.14(+0.31%)
Dec 17, 2013 45.51 46.35 45.50 45.69 183,649 +0.07(+0.15%)
Dec 16, 2013 46.26 46.51 45.52 45.62 135,056 -0.62(-1.34%)
Dec 13, 2013 45.87 46.64 45.53 46.24 154,592 +0.56(+1.23%)
Dec 12, 2013 45.43 46.08 45.09 45.68 112,587 +0.35(+0.77%)
Dec 11, 2013 45.62 45.62 45.17 45.33 137,394 -0.26(-0.57%)
Dec 10, 2013 45.43 45.69 45.30 45.59 165,060 +0.15(+0.33%)
Dec 09, 2013 44.97 45.56 44.86 45.44 129,820 +0.52(+1.16%)
Dec 06, 2013 45.05 45.13 44.37 44.92 142,319 +0.10(+0.22%)
Dec 05, 2013 44.50 45.13 44.21 44.82 112,920 +0.13(+0.29%)
Dec 04, 2013 45.19 45.48 44.52 44.69 83,579 -0.73(-1.61%)
Dec 03, 2013 44.95 45.53 44.64 45.42 140,630 +0.35(+0.78%)
Dec 02, 2013 46.11 46.11 44.62 45.07 117,796 -0.82(-1.79%)
Nov 29, 2013 46.13 46.45 45.60 45.89 41,778 -0.33(-0.71%)
Nov 27, 2013 45.73 46.31 45.52 46.22 111,424 +0.58(+1.27%)
Nov 26, 2013 46.00 46.23 45.60 45.64 101,386 -0.41(-0.89%)
Nov 25, 2013 46.00 46.37 45.96 46.05 67,830 +0.07(+0.15%)
Nov 22, 2013 45.91 46.35 45.61 45.98 83,963 +0.24(+0.52%)
Nov 21, 2013 45.51 46.16 45.46 45.74 86,265 +0.19(+0.42%)
Nov 20, 2013 45.54 46.20 45.28 45.55 107,040 +0.01(+0.02%)
Nov 19, 2013 45.44 45.90 45.08 45.54 116,405 +0.17(+0.37%)
Nov 18, 2013 45.60 46.00 45.32 45.37 98,640 -0.15(-0.33%)
Nov 15, 2013 45.38 46.50 45.31 45.52 265,149 -0.40(-0.87%)
Nov 14, 2013 45.53 45.92 45.20 45.92 145,434 -0.21(-0.46%)
Nov 13, 2013 46.32 46.66 46.02 46.13 109,696 -0.02(-0.04%)
Nov 12, 2013 46.13 46.49 45.79 46.15 110,609 +0.50(+1.10%)
Nov 11, 2013 45.67 46.15 45.13 45.65 124,399 -0.10(-0.22%)
Nov 08, 2013 46.48 46.49 45.54 45.75 134,809 -0.89(-1.91%)
Nov 07, 2013 46.16 46.77 45.29 46.64 200,547 +0.70(+1.52%)
Nov 06, 2013 46.08 46.51 45.75 45.94 178,834 +0.05(+0.11%)
Nov 05, 2013 46.24 46.77 45.81 45.89 148,761 -0.35(-0.76%)
Nov 04, 2013 46.50 46.77 45.75 46.24 132,124 -0.21(-0.45%)
Nov 01, 2013 47.00 47.00 46.24 46.45 169,669 -1.23(-2.58%)
Oct 31, 2013 48.13 48.23 47.58 47.68 173,432 -0.24(-0.50%)
Oct 30, 2013 48.09 48.49 47.92 47.92 134,580 -0.26(-0.54%)
Oct 29, 2013 48.48 48.78 48.03 48.18 152,386 -0.25(-0.52%)
Oct 28, 2013 48.49 48.71 48.00 48.43 150,859 +0.37(+0.77%)
Oct 25, 2013 48.43 48.90 48.04 48.06 146,102 +0.09(+0.19%)
Oct 24, 2013 48.03 48.20 47.61 47.97 220,343 -0.05(-0.10%)
Oct 23, 2013 48.58 48.76 47.85 48.02 154,107 -0.48(-0.99%)
Oct 22, 2013 48.73 48.90 48.38 48.50 107,641 -0.20(-0.41%)
Oct 21, 2013 48.88 48.90 48.37 48.70 114,613 -0.18(-0.37%)
Oct 18, 2013 48.30 48.88 47.99 48.88 133,888 +0.74(+1.54%)
Oct 17, 2013 47.42 48.45 47.30 48.14 183,230 +0.84(+1.78%)
Oct 16, 2013 47.08 47.52 46.73 47.30 94,277 +0.51(+1.09%)
Oct 15, 2013 47.17 47.87 46.77 46.79 78,039 -0.40(-0.85%)
Oct 14, 2013 46.62 47.20 46.01 47.19 76,099 +0.72(+1.55%)
Oct 11, 2013 47.06 47.06 46.30 46.47 108,573 -0.30(-0.64%)
Oct 10, 2013 46.83 47.24 46.41 46.77 111,695 +0.27(+0.58%)
Oct 09, 2013 46.78 47.46 46.31 46.50 98,866 -0.56(-1.19%)
Oct 08, 2013 46.53 47.44 46.28 47.06 106,092 +0.74(+1.60%)
Oct 07, 2013 46.53 47.20 46.32 46.32 133,088 -0.66(-1.40%)
Oct 04, 2013 46.39 47.00 46.33 46.98 85,915 +0.37(+0.79%)
Oct 03, 2013 46.58 46.65 46.13 46.61 117,560 +0.02(+0.04%)
Oct 02, 2013 46.43 46.61 45.63 46.59 97,269 +0.29(+0.63%)
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.