Suburban Propane Partners LP (NY: SPH )

16.66 +0.30 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 25.80 26.25 25.61 26.15 561,532 +0.32(+1.24%)
Feb 27, 2017 25.31 25.83 25.01 25.83 389,202 +0.47(+1.85%)
Feb 24, 2017 25.50 25.56 24.95 25.36 520,705 -0.14(-0.55%)
Feb 23, 2017 25.67 25.93 25.45 25.50 413,393 -0.12(-0.47%)
Feb 22, 2017 25.90 26.44 25.03 25.62 773,625 -0.50(-1.91%)
Feb 21, 2017 27.60 27.60 25.87 26.12 957,344 -1.28(-4.67%)
Feb 17, 2017 27.40 27.40 27.40 0 -0.37(-1.33%)
Feb 16, 2017 28.38 28.62 27.76 27.77 535,894 -0.60(-2.11%)
Feb 15, 2017 28.17 28.50 27.64 28.37 590,176 -0.37(-1.29%)
Feb 14, 2017 29.60 29.60 28.63 28.74 355,304 -0.89(-3.00%)
Feb 13, 2017 30.00 30.08 29.53 29.63 288,718 -0.27(-0.90%)
Feb 10, 2017 29.71 30.00 29.51 29.90 266,900 +0.28(+0.95%)
Feb 09, 2017 29.50 29.62 29.14 29.62 197,768 +0.07(+0.24%)
Feb 08, 2017 29.94 30.10 29.33 29.55 212,112 -0.03(-0.10%)
Feb 07, 2017 30.37 30.41 29.58 29.58 299,034 -0.46(-1.53%)
Feb 06, 2017 30.00 30.25 29.87 30.04 346,518 +0.06(+0.20%)
Feb 03, 2017 30.57 30.63 29.67 29.98 271,771 -0.42(-1.38%)
Feb 02, 2017 29.28 30.64 29.28 30.40 376,535 +0.40(+1.33%)
Feb 01, 2017 30.41 30.44 29.45 30.00 375,022 -0.22(-0.73%)
Jan 31, 2017 30.02 30.22 29.63 30.22 216,893 +0.25(+0.83%)
Jan 30, 2017 30.86 30.92 29.80 29.97 256,334 -0.99(-3.20%)
Jan 27, 2017 30.62 31.00 30.32 30.96 262,356 -0.79(-2.49%)
Jan 26, 2017 32.17 32.17 31.40 31.75 389,698 -0.20(-0.63%)
Jan 25, 2017 31.80 31.95 31.50 31.95 306,328 +0.42(+1.33%)
Jan 24, 2017 31.18 31.53 30.85 31.53 422,756 +0.34(+1.09%)
Jan 23, 2017 31.42 31.57 30.80 31.19 377,088 -0.11(-0.35%)
Jan 20, 2017 31.76 31.76 31.01 31.30 261,417 -0.21(-0.67%)
Jan 19, 2017 31.51 31.85 31.26 31.51 215,232 +0.00(+0.00%)
Jan 18, 2017 31.53 31.91 31.50 31.51 177,031 -0.15(-0.47%)
Jan 17, 2017 31.51 31.99 31.50 31.66 207,035 +0.15(+0.48%)
Jan 13, 2017 31.51 31.51 31.51 0 +0.50(+1.61%)
Jan 12, 2017 31.05 31.29 30.75 31.01 136,277 +0.03(+0.10%)
Jan 11, 2017 30.56 31.53 30.56 30.98 209,856 +0.30(+0.98%)
Jan 10, 2017 30.68 31.15 30.28 30.68 223,630 +0.00(+0.00%)
Jan 09, 2017 30.85 30.95 30.32 30.68 227,550 +0.04(+0.13%)
Jan 06, 2017 30.76 30.88 30.59 30.64 289,733 +0.06(+0.20%)
Jan 05, 2017 30.33 30.63 30.01 30.58 311,880 +0.42(+1.39%)
Jan 04, 2017 30.07 30.49 29.89 30.16 397,092 +0.26(+0.87%)
Jan 03, 2017 30.16 30.41 29.60 29.90 459,696 -0.16(-0.53%)
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%)
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.