Suburban Propane Partners LP (NY: SPH )

16.73 -0.49 (-2.85%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 19.19 19.70 18.50 19.57 613,300 -0.02(-0.10%)
Feb 27, 2020 20.11 20.16 19.23 19.59 465,363 -0.68(-3.35%)
Feb 26, 2020 20.20 20.50 20.00 20.27 324,661 +0.08(+0.40%)
Feb 25, 2020 20.70 20.79 20.16 20.19 348,932 -0.46(-2.23%)
Feb 24, 2020 21.00 21.04 20.65 20.65 367,697 -0.52(-2.46%)
Feb 21, 2020 21.33 21.40 21.08 21.17 376,300 -0.16(-0.75%)
Feb 20, 2020 21.30 21.55 21.30 21.33 138,877 +0.06(+0.28%)
Feb 19, 2020 21.34 21.45 21.25 21.27 172,764 -0.04(-0.19%)
Feb 18, 2020 21.50 21.60 21.30 21.31 174,599 -0.29(-1.34%)
Feb 14, 2020 21.51 21.75 21.47 21.60 127,400 +0.08(+0.37%)
Feb 13, 2020 21.51 21.77 21.49 21.52 157,332 -0.01(-0.05%)
Feb 12, 2020 21.45 21.90 21.45 21.53 269,049 -0.05(-0.23%)
Feb 11, 2020 21.75 21.79 21.36 21.58 428,125 -0.13(-0.60%)
Feb 10, 2020 21.60 21.71 21.53 21.71 218,729 +0.11(+0.51%)
Feb 07, 2020 22.19 22.19 21.57 21.60 304,000 -0.37(-1.68%)
Feb 06, 2020 21.75 22.09 21.41 21.97 590,175 +0.18(+0.83%)
Feb 05, 2020 21.92 22.07 21.70 21.79 204,018 -0.09(-0.41%)
Feb 04, 2020 22.04 22.23 21.79 21.88 265,662 -0.08(-0.36%)
Feb 03, 2020 22.16 22.21 21.86 21.96 216,883 -0.69(-3.05%)
Jan 31, 2020 22.85 22.86 22.55 22.65 272,900 -0.17(-0.74%)
Jan 30, 2020 22.81 22.87 22.65 22.82 187,319 +0.03(+0.13%)
Jan 29, 2020 22.67 22.84 22.58 22.79 242,001 +0.27(+1.20%)
Jan 28, 2020 22.50 22.75 22.50 22.52 204,449 +0.01(+0.04%)
Jan 27, 2020 22.45 22.63 22.31 22.51 154,532 +0.00(+0.00%)
Jan 24, 2020 22.77 22.78 22.45 22.51 120,100 -0.27(-1.19%)
Jan 23, 2020 22.54 22.78 22.42 22.78 155,480 +0.24(+1.06%)
Jan 22, 2020 22.35 22.59 22.33 22.54 126,425 +0.18(+0.81%)
Jan 21, 2020 22.30 22.63 22.30 22.36 210,207 -0.24(-1.06%)
Jan 17, 2020 22.35 22.63 22.35 22.60 207,700 +0.21(+0.94%)
Jan 16, 2020 22.42 22.57 22.36 22.39 125,994 +0.00(+0.00%)
Jan 15, 2020 22.27 22.42 22.23 22.39 109,238 +0.22(+0.99%)
Jan 14, 2020 22.23 22.31 22.05 22.17 145,429 -0.07(-0.31%)
Jan 13, 2020 22.42 22.50 22.21 22.24 266,456 -0.30(-1.33%)
Jan 10, 2020 22.13 22.54 22.13 22.54 192,900 +0.33(+1.49%)
Jan 09, 2020 22.14 22.33 22.04 22.21 200,254 +0.08(+0.36%)
Jan 08, 2020 22.08 22.16 21.95 22.13 99,562 +0.07(+0.32%)
Jan 07, 2020 21.98 22.09 21.90 22.06 184,588 +0.04(+0.18%)
Jan 06, 2020 21.77 22.10 21.67 22.02 204,171 +0.25(+1.15%)
Jan 03, 2020 21.65 21.96 21.59 21.77 162,400 +0.20(+0.93%)
Jan 02, 2020 21.87 21.98 21.50 21.57 262,030 -0.28(-1.28%)
Dec 31, 2019 21.81 21.95 21.78 21.85 217,700 +0.04(+0.18%)
Dec 30, 2019 21.92 22.01 21.81 21.81 296,429 -0.19(-0.86%)
Dec 27, 2019 21.92 22.08 21.87 22.00 256,000 -0.03(-0.14%)
Dec 26, 2019 22.08 22.30 21.85 22.03 222,877 -0.04(-0.18%)
Dec 24, 2019 22.18 22.22 22.06 22.07 57,800 -0.16(-0.72%)
Dec 23, 2019 22.00 22.28 21.95 22.23 290,958 +0.30(+1.37%)
Dec 20, 2019 22.15 22.28 21.93 21.93 1,183,700 -0.24(-1.08%)
Dec 19, 2019 22.33 22.41 22.16 22.17 133,740 -0.16(-0.72%)
Dec 18, 2019 22.00 22.45 22.00 22.33 232,314 +0.24(+1.09%)
Dec 17, 2019 22.00 22.23 22.00 22.09 198,704 +0.09(+0.41%)
Dec 16, 2019 22.46 22.49 21.85 22.00 240,793 -0.44(-1.96%)
Dec 13, 2019 21.96 22.49 21.94 22.44 478,000 +0.48(+2.19%)
Dec 12, 2019 22.12 22.23 21.91 21.96 191,451 -0.16(-0.72%)
Dec 11, 2019 21.90 22.30 21.90 22.12 194,268 +0.12(+0.55%)
Dec 10, 2019 22.01 22.13 21.93 22.00 147,372 -0.14(-0.63%)
Dec 09, 2019 22.10 22.27 21.92 22.14 168,392 +0.14(+0.64%)
Dec 06, 2019 21.95 22.00 21.80 22.00 163,900 +0.08(+0.36%)
Dec 05, 2019 21.79 21.97 21.65 21.92 142,940 +0.05(+0.23%)
Dec 04, 2019 22.08 22.21 21.79 21.87 198,515 -0.22(-1.00%)
Dec 03, 2019 22.01 22.16 22.00 22.09 203,655 +0.06(+0.27%)
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.