Suburban Propane Partners LP (NY: SPH )

15.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.50 22.90 22.50 22.90 89,800 +0.27(+1.19%)
May 30, 2019 23.00 23.21 22.61 22.63 125,606 -0.47(-2.03%)
May 29, 2019 23.20 23.36 22.91 23.10 137,497 -0.21(-0.90%)
May 28, 2019 23.47 23.49 23.22 23.31 122,827 -0.15(-0.64%)
May 24, 2019 23.22 23.58 23.22 23.46 123,600 +0.17(+0.73%)
May 23, 2019 23.30 23.49 23.04 23.29 135,504 -0.13(-0.56%)
May 22, 2019 23.24 23.52 23.22 23.42 92,842 +0.12(+0.52%)
May 21, 2019 23.26 23.35 23.17 23.30 122,681 +0.07(+0.30%)
May 20, 2019 23.17 23.39 23.16 23.23 81,673 -0.03(-0.13%)
May 17, 2019 23.35 23.48 23.20 23.26 89,600 -0.14(-0.60%)
May 16, 2019 23.30 23.53 23.22 23.40 112,555 +0.10(+0.43%)
May 15, 2019 23.25 23.63 23.21 23.30 161,304 +0.01(+0.04%)
May 14, 2019 23.53 23.73 23.26 23.29 180,297 -0.06(-0.26%)
May 13, 2019 23.50 23.73 23.08 23.35 212,443 -0.29(-1.23%)
May 10, 2019 23.30 23.79 23.24 23.64 387,300 +0.39(+1.68%)
May 09, 2019 22.94 23.35 22.70 23.25 207,855 +0.44(+1.93%)
May 08, 2019 22.82 22.90 22.61 22.81 111,588 -0.05(-0.22%)
May 07, 2019 22.79 22.91 22.55 22.86 172,560 +0.03(+0.13%)
May 06, 2019 22.55 23.00 22.51 22.83 147,375 -0.66(-2.81%)
May 03, 2019 23.49 23.50 23.39 23.49 204,800 +0.01(+0.04%)
May 02, 2019 23.44 23.53 23.40 23.48 77,032 -0.03(-0.13%)
May 01, 2019 23.36 23.70 23.25 23.51 117,528 +0.18(+0.77%)
Apr 30, 2019 23.40 23.42 23.30 23.33 185,753 +0.12(+0.52%)
Apr 29, 2019 23.25 23.40 23.11 23.21 165,569 -0.07(-0.30%)
Apr 26, 2019 23.34 23.40 23.19 23.28 107,000 +0.07(+0.30%)
Apr 25, 2019 23.28 23.39 23.13 23.21 114,792 +0.02(+0.09%)
Apr 24, 2019 23.10 23.27 23.10 23.19 110,222 +0.10(+0.43%)
Apr 23, 2019 23.22 23.29 23.09 23.09 120,139 -0.13(-0.56%)
Apr 22, 2019 23.12 23.22 23.10 23.22 98,027 +0.11(+0.48%)
Apr 18, 2019 23.01 23.18 22.98 23.11 62,800 +0.12(+0.52%)
Apr 17, 2019 23.03 23.14 22.93 22.99 89,290 -0.03(-0.13%)
Apr 16, 2019 23.10 23.20 23.02 23.02 73,557 -0.12(-0.52%)
Apr 15, 2019 23.02 23.17 23.02 23.14 78,975 +0.12(+0.52%)
Apr 12, 2019 23.03 23.19 22.99 23.02 105,500 -0.05(-0.22%)
Apr 11, 2019 22.80 23.10 22.77 23.07 99,548 +0.23(+1.01%)
Apr 10, 2019 22.82 22.91 22.70 22.84 67,816 +0.06(+0.26%)
Apr 09, 2019 22.85 22.86 22.66 22.78 89,827 -0.08(-0.35%)
Apr 08, 2019 23.00 23.04 22.84 22.86 131,620 -0.07(-0.31%)
Apr 05, 2019 22.75 22.98 22.75 22.93 83,700 +0.16(+0.70%)
Apr 04, 2019 22.90 22.97 22.71 22.77 95,530 -0.17(-0.74%)
Apr 03, 2019 22.60 22.98 22.60 22.94 128,724 +0.19(+0.84%)
Apr 02, 2019 22.57 22.76 22.40 22.75 122,332 +0.28(+1.25%)
Apr 01, 2019 22.38 22.51 22.25 22.47 184,324 +0.06(+0.27%)
Mar 29, 2019 22.36 22.49 22.18 22.41 73,500 +0.11(+0.49%)
Mar 28, 2019 22.21 22.38 22.17 22.30 52,352 -0.01(-0.04%)
Mar 27, 2019 22.41 22.44 22.16 22.31 72,446 -0.03(-0.13%)
Mar 26, 2019 22.45 22.55 22.28 22.34 73,971 -0.11(-0.49%)
Mar 25, 2019 22.56 22.61 22.34 22.45 128,376 -0.16(-0.71%)
Mar 22, 2019 22.62 22.81 22.55 22.61 68,200 -0.09(-0.40%)
Mar 21, 2019 22.66 22.74 22.51 22.70 73,834 +0.16(+0.71%)
Mar 20, 2019 22.58 22.76 22.44 22.54 102,763 -0.16(-0.70%)
Mar 19, 2019 22.81 22.88 22.61 22.70 85,120 +0.01(+0.04%)
Mar 18, 2019 22.64 22.97 22.56 22.69 172,656 -0.06(-0.26%)
Mar 15, 2019 22.01 22.75 21.95 22.75 411,300 +0.70(+3.17%)
Mar 14, 2019 22.05 22.13 21.91 22.05 102,647 +0.09(+0.41%)
Mar 13, 2019 21.85 22.02 21.66 21.96 175,146 +0.16(+0.73%)
Mar 12, 2019 21.51 21.80 21.40 21.80 127,415 +0.35(+1.63%)
Mar 11, 2019 21.58 21.65 21.18 21.45 182,239 -0.22(-1.02%)
Mar 08, 2019 21.60 21.67 21.54 21.67 108,000 -0.02(-0.09%)
Mar 07, 2019 21.43 21.74 21.43 21.69 153,698 +0.18(+0.84%)
Mar 06, 2019 21.57 21.64 21.38 21.51 120,554 -0.05(-0.23%)
Mar 05, 2019 21.42 21.74 21.28 21.56 179,211 +0.09(+0.42%)
Mar 04, 2019 21.60 21.73 21.33 21.47 280,882 -0.10(-0.46%)
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.