Suburban Propane Partners LP (NY: SPH )

16.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 30.06 30.06 30.06 0 +0.38(+1.28%)
Dec 29, 2016 29.50 30.03 29.45 29.68 295,100 +0.06(+0.20%)
Dec 28, 2016 29.80 30.00 29.37 29.62 237,252 -0.29(-0.97%)
Dec 27, 2016 30.00 30.09 29.70 29.91 256,563 +0.11(+0.37%)
Dec 23, 2016 29.80 29.80 29.80 0 +0.03(+0.10%)
Dec 22, 2016 29.56 30.14 29.56 29.77 220,251 +0.14(+0.47%)
Dec 21, 2016 29.45 30.07 29.45 29.63 247,558 +0.04(+0.14%)
Dec 20, 2016 29.92 30.15 29.41 29.59 211,470 -0.10(-0.34%)
Dec 19, 2016 29.75 30.20 29.58 29.69 183,230 -0.30(-1.00%)
Dec 16, 2016 29.50 30.20 29.47 29.99 237,119 +0.55(+1.87%)
Dec 15, 2016 29.12 29.74 28.83 29.44 232,564 +0.44(+1.52%)
Dec 14, 2016 29.95 30.26 28.80 29.00 278,796 -1.08(-3.59%)
Dec 13, 2016 30.52 30.92 29.97 30.08 253,066 -0.23(-0.76%)
Dec 12, 2016 30.90 30.99 30.13 30.31 232,379 -0.45(-1.46%)
Dec 09, 2016 30.50 30.91 30.27 30.76 192,579 +0.28(+0.92%)
Dec 08, 2016 29.80 30.63 29.53 30.48 248,145 +0.61(+2.04%)
Dec 07, 2016 28.83 30.06 28.83 29.87 322,094 +0.96(+3.32%)
Dec 06, 2016 28.69 29.14 28.69 28.91 184,619 +0.22(+0.77%)
Dec 05, 2016 28.61 29.17 28.42 28.69 298,346 +0.41(+1.45%)
Dec 02, 2016 27.98 28.42 27.98 28.28 431,405 +0.32(+1.14%)
Dec 01, 2016 28.49 28.86 27.93 27.96 270,934 -0.37(-1.31%)
Nov 30, 2016 28.04 28.97 28.01 28.33 464,059 +0.51(+1.83%)
Nov 29, 2016 28.79 28.79 27.80 27.82 441,622 -1.10(-3.80%)
Nov 28, 2016 30.16 30.16 28.92 28.92 263,144 -1.39(-4.59%)
Nov 25, 2016 30.35 30.66 30.25 30.31 74,295 +0.01(+0.03%)
Nov 23, 2016 30.30 30.30 30.30 0 +0.37(+1.24%)
Nov 22, 2016 30.91 31.19 29.58 29.93 246,205 -0.71(-2.32%)
Nov 21, 2016 29.90 31.16 29.82 30.64 275,979 +0.82(+2.75%)
Nov 18, 2016 28.13 29.99 28.10 29.82 297,323 +1.50(+5.30%)
Nov 17, 2016 28.72 28.98 28.21 28.32 209,122 -0.14(-0.49%)
Nov 16, 2016 28.12 28.76 27.98 28.46 259,100 +0.32(+1.14%)
Nov 15, 2016 27.77 28.35 27.34 28.14 328,347 +0.16(+0.57%)
Nov 14, 2016 28.83 28.87 27.50 27.98 243,767 -0.80(-2.78%)
Nov 11, 2016 27.49 28.92 27.45 28.78 203,614 +1.04(+3.75%)
Nov 10, 2016 28.60 28.63 27.51 27.74 269,735 -0.16(-0.57%)
Nov 09, 2016 27.30 28.49 27.00 27.90 557,916 +0.40(+1.45%)
Nov 08, 2016 29.79 29.79 27.44 27.50 487,638 -1.86(-6.34%)
Nov 07, 2016 30.05 30.50 28.63 29.36 376,903 -0.53(-1.77%)
Nov 04, 2016 30.60 30.80 29.82 29.89 138,994 -0.59(-1.94%)
Nov 03, 2016 30.31 31.03 30.31 30.48 166,461 +0.17(+0.56%)
Nov 02, 2016 31.02 31.20 29.91 30.31 250,888 -0.75(-2.41%)
Nov 01, 2016 32.25 32.25 30.91 31.06 237,362 -1.13(-3.51%)
Oct 31, 2016 32.69 32.90 32.01 32.19 222,826 -0.49(-1.50%)
Oct 28, 2016 33.27 33.50 32.62 32.68 199,047 -1.50(-4.39%)
Oct 27, 2016 34.02 34.31 33.81 34.18 193,305 +0.09(+0.26%)
Oct 26, 2016 33.81 34.09 33.81 34.09 166,375 +0.07(+0.21%)
Oct 25, 2016 34.33 34.44 33.80 34.02 168,530 -0.25(-0.73%)
Oct 24, 2016 33.54 34.30 33.51 34.27 193,922 +0.62(+1.84%)
Oct 21, 2016 33.92 34.09 33.31 33.65 195,658 -0.33(-0.97%)
Oct 20, 2016 33.93 34.13 33.59 33.98 133,981 +0.08(+0.24%)
Oct 19, 2016 33.92 34.09 33.56 33.90 180,880 +0.19(+0.56%)
Oct 18, 2016 33.35 33.74 32.88 33.71 147,738 +0.43(+1.29%)
Oct 17, 2016 33.00 33.49 32.86 33.28 244,154 +0.44(+1.34%)
Oct 14, 2016 32.26 33.09 32.26 32.84 207,052 +0.61(+1.89%)
Oct 13, 2016 32.44 33.33 32.20 32.23 392,712 +0.29(+0.91%)
Oct 12, 2016 31.51 32.27 31.51 31.94 108,445 +0.24(+0.76%)
Oct 11, 2016 32.31 32.31 31.60 31.70 148,084 -0.46(-1.43%)
Oct 10, 2016 32.28 32.92 32.03 32.16 122,849 +0.14(+0.44%)
Oct 07, 2016 32.48 32.78 32.00 32.02 215,373 -0.51(-1.57%)
Oct 06, 2016 32.59 32.97 32.36 32.53 160,268 -0.09(-0.28%)
Oct 05, 2016 32.93 33.37 32.59 32.62 126,774 -0.10(-0.31%)
Oct 04, 2016 33.04 33.14 32.60 32.72 146,424 -0.28(-0.85%)
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.