Suburban Propane Partners LP (NY: SPH )

16.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 23.75 24.25 23.68 24.14 285,169 +0.50(+2.12%)
Nov 29, 2017 23.87 24.27 23.61 23.64 303,332 -0.29(-1.21%)
Nov 28, 2017 23.67 24.00 23.10 23.93 806,207 +0.38(+1.61%)
Nov 27, 2017 24.00 24.05 23.50 23.55 262,309 -0.46(-1.92%)
Nov 24, 2017 24.25 24.25 23.86 24.01 83,041 -0.11(-0.46%)
Nov 22, 2017 24.08 24.25 23.86 24.12 249,990 +0.19(+0.79%)
Nov 21, 2017 24.48 24.55 23.83 23.93 315,938 -0.55(-2.25%)
Nov 20, 2017 24.38 24.60 24.10 24.48 231,000 -0.02(-0.08%)
Nov 17, 2017 24.16 24.57 24.16 24.50 178,670 +0.16(+0.66%)
Nov 16, 2017 24.01 24.50 24.00 24.34 231,913 +0.25(+1.04%)
Nov 15, 2017 24.50 24.53 23.89 24.09 300,896 -0.41(-1.67%)
Nov 14, 2017 24.81 24.86 24.41 24.50 265,760 -0.39(-1.57%)
Nov 13, 2017 25.00 25.38 24.20 24.89 460,143 -0.20(-0.80%)
Nov 10, 2017 24.65 25.41 24.65 25.09 288,360 +0.55(+2.24%)
Nov 09, 2017 24.65 24.80 24.33 24.54 230,417 -0.29(-1.17%)
Nov 08, 2017 25.25 25.57 24.75 24.83 363,144 -0.52(-2.05%)
Nov 07, 2017 25.45 25.75 25.25 25.35 414,585 -0.19(-0.74%)
Nov 06, 2017 25.66 25.96 25.16 25.54 299,527 -0.70(-2.67%)
Nov 03, 2017 26.49 26.82 26.14 26.24 330,267 -0.27(-1.02%)
Nov 02, 2017 26.69 26.81 26.23 26.51 333,227 -0.18(-0.67%)
Nov 01, 2017 26.31 26.94 26.31 26.69 496,425 +0.28(+1.06%)
Oct 31, 2017 26.44 26.47 26.05 26.41 386,212 -0.03(-0.11%)
Oct 30, 2017 26.38 26.91 26.34 26.44 329,944 -0.05(-0.19%)
Oct 27, 2017 26.12 27.05 26.12 26.49 412,573 +0.22(+0.84%)
Oct 26, 2017 25.49 26.39 25.47 26.27 381,234 +0.70(+2.74%)
Oct 25, 2017 26.05 26.33 25.21 25.57 533,927 -0.50(-1.92%)
Oct 24, 2017 26.52 26.77 26.04 26.07 294,672 -0.62(-2.32%)
Oct 23, 2017 26.29 26.69 26.12 26.69 668,786 +0.61(+2.34%)
Oct 20, 2017 25.75 26.30 25.67 26.08 225,094 +0.37(+1.44%)
Oct 19, 2017 25.92 26.07 25.59 25.71 281,558 -0.29(-1.12%)
Oct 18, 2017 26.33 26.48 25.85 26.00 251,863 -0.33(-1.25%)
Oct 17, 2017 26.58 26.70 26.21 26.33 212,259 -0.25(-0.94%)
Oct 16, 2017 26.33 26.75 26.22 26.58 582,953 +0.25(+0.95%)
Oct 13, 2017 26.13 26.46 26.12 26.33 356,984 +0.19(+0.73%)
Oct 12, 2017 26.12 26.28 25.91 26.14 214,891 +0.00(+0.00%)
Oct 11, 2017 26.00 26.30 25.91 26.14 233,202 +0.20(+0.77%)
Oct 10, 2017 26.41 25.91 25.94 153,231 -0.28(-1.07%)
Oct 09, 2017 26.30 26.45 26.07 26.22 124,206 -0.07(-0.27%)
Oct 06, 2017 26.29 26.40 25.86 26.29 238,555 +0.04(+0.15%)
Oct 05, 2017 26.30 26.30 26.00 26.25 205,070 +0.05(+0.19%)
Oct 04, 2017 26.11 26.29 25.95 26.20 217,712 +0.21(+0.81%)
Oct 03, 2017 25.83 26.31 25.83 25.99 208,548 +0.04(+0.15%)
Oct 02, 2017 26.09 26.16 25.55 25.95 162,693 -0.14(-0.54%)
Sep 29, 2017 26.00 26.77 25.92 26.09 690,557 +0.19(+0.73%)
Sep 28, 2017 25.72 25.92 25.40 25.90 320,572 +0.20(+0.78%)
Sep 27, 2017 25.47 25.78 25.30 25.70 222,663 +0.28(+1.10%)
Sep 26, 2017 24.76 25.66 24.75 25.42 356,172 +0.69(+2.79%)
Sep 25, 2017 24.31 25.20 24.31 24.73 405,921 +0.39(+1.60%)
Sep 22, 2017 24.20 24.51 24.10 24.34 217,592 +0.14(+0.58%)
Sep 21, 2017 24.41 24.41 24.18 24.20 144,656 -0.18(-0.74%)
Sep 20, 2017 24.16 24.44 23.99 24.38 279,754 +0.18(+0.74%)
Sep 19, 2017 24.17 24.35 24.10 24.20 195,222 +0.05(+0.21%)
Sep 18, 2017 24.27 24.39 24.10 24.15 151,027 -0.12(-0.49%)
Sep 15, 2017 24.32 24.42 24.18 24.27 206,349 -0.01(-0.04%)
Sep 14, 2017 24.34 24.49 24.22 24.28 273,011 -0.02(-0.08%)
Sep 13, 2017 24.31 24.49 24.27 24.30 158,048 +0.10(+0.41%)
Sep 12, 2017 24.21 24.49 24.15 24.20 143,049 -0.05(-0.21%)
Sep 11, 2017 24.35 24.56 24.20 24.25 155,024 -0.01(-0.04%)
Sep 08, 2017 24.26 24.47 24.06 24.26 137,583 -0.13(-0.53%)
Sep 07, 2017 24.28 24.50 24.11 24.39 182,443 +0.12(+0.49%)
Sep 06, 2017 24.10 24.45 23.98 24.27 134,695 +0.20(+0.83%)
Sep 05, 2017 24.65 24.68 23.88 24.07 275,272 -0.44(-1.80%)
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.