Suburban Propane Partners LP (NY: SPH )

16.29 -0.12 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 23.96 24.06 23.63 23.63 98,256 -0.14(-0.59%)
Sep 27, 2019 23.81 23.94 23.63 23.77 102,600 -0.04(-0.17%)
Sep 26, 2019 23.98 24.02 23.80 23.81 92,353 -0.15(-0.63%)
Sep 25, 2019 24.05 24.10 23.85 23.96 93,199 -0.09(-0.37%)
Sep 24, 2019 24.06 24.24 24.00 24.05 75,965 +0.00(+0.00%)
Sep 23, 2019 24.06 24.20 23.90 24.05 126,138 -0.01(-0.04%)
Sep 20, 2019 23.81 24.09 23.80 24.06 146,600 +0.26(+1.09%)
Sep 19, 2019 23.79 24.13 23.63 23.80 85,863 +0.04(+0.17%)
Sep 18, 2019 23.77 23.97 23.67 23.76 92,829 +0.00(+0.00%)
Sep 17, 2019 23.76 23.99 23.43 23.76 142,148 -0.30(-1.25%)
Sep 16, 2019 24.18 24.18 23.84 24.06 100,520 +0.08(+0.33%)
Sep 13, 2019 23.74 24.08 23.74 23.98 227,000 +0.20(+0.84%)
Sep 12, 2019 23.75 23.97 23.50 23.78 127,888 +0.04(+0.17%)
Sep 11, 2019 23.32 23.74 23.25 23.74 155,468 +0.45(+1.93%)
Sep 10, 2019 23.07 23.50 23.07 23.29 123,416 +0.16(+0.69%)
Sep 09, 2019 23.32 23.36 23.11 23.13 70,908 -0.13(-0.56%)
Sep 06, 2019 23.46 23.55 23.23 23.26 110,400 -0.15(-0.64%)
Sep 05, 2019 23.80 23.84 23.36 23.41 123,606 -0.29(-1.22%)
Sep 04, 2019 23.62 23.73 23.47 23.70 238,369 +0.08(+0.34%)
Sep 03, 2019 23.32 23.68 22.97 23.62 184,083 +0.30(+1.29%)
Aug 30, 2019 23.18 23.35 23.06 23.32 114,000 +0.06(+0.26%)
Aug 29, 2019 23.08 23.31 23.03 23.26 122,287 +0.21(+0.91%)
Aug 28, 2019 22.81 23.08 22.71 23.05 182,311 +0.34(+1.50%)
Aug 27, 2019 22.82 22.88 22.59 22.71 152,681 -0.19(-0.83%)
Aug 26, 2019 22.77 22.93 22.70 22.90 121,316 +0.12(+0.53%)
Aug 23, 2019 23.03 23.10 22.62 22.78 165,500 -0.26(-1.13%)
Aug 22, 2019 23.02 23.10 22.83 23.04 148,066 -0.12(-0.52%)
Aug 21, 2019 22.82 23.16 22.72 23.16 211,053 +0.37(+1.62%)
Aug 20, 2019 22.95 23.13 22.66 22.79 178,847 -0.13(-0.57%)
Aug 19, 2019 22.97 23.10 22.79 22.92 146,989 +0.09(+0.39%)
Aug 16, 2019 22.84 23.02 22.73 22.83 162,900 +0.13(+0.57%)
Aug 15, 2019 22.87 22.94 22.51 22.70 179,300 -0.16(-0.70%)
Aug 14, 2019 23.19 23.33 22.69 22.86 194,299 -0.37(-1.59%)
Aug 13, 2019 23.36 23.41 23.08 23.23 257,280 +0.20(+0.87%)
Aug 12, 2019 23.17 23.33 22.63 23.03 165,488 +0.03(+0.13%)
Aug 09, 2019 22.48 23.29 22.44 23.00 249,700 +0.61(+2.72%)
Aug 08, 2019 22.54 22.97 21.84 22.39 380,422 -0.36(-1.58%)
Aug 07, 2019 23.07 23.17 22.40 22.75 306,921 -0.68(-2.90%)
Aug 06, 2019 23.35 23.83 22.98 23.43 195,367 +0.19(+0.82%)
Aug 05, 2019 23.54 23.65 22.73 23.24 269,161 -0.93(-3.85%)
Aug 02, 2019 24.36 24.54 24.10 24.17 138,000 -0.20(-0.82%)
Aug 01, 2019 24.57 24.73 24.26 24.37 142,309 -0.18(-0.73%)
Jul 31, 2019 24.52 24.89 24.25 24.55 221,471 +0.16(+0.66%)
Jul 30, 2019 24.67 24.67 24.27 24.39 89,259 -0.17(-0.69%)
Jul 29, 2019 24.55 24.68 24.38 24.56 156,013 +0.01(+0.04%)
Jul 26, 2019 24.25 24.83 24.25 24.55 126,100 +0.35(+1.45%)
Jul 25, 2019 24.14 24.42 24.13 24.20 105,017 +0.06(+0.25%)
Jul 24, 2019 23.96 24.34 23.75 24.14 120,352 +0.20(+0.84%)
Jul 23, 2019 23.85 23.99 23.81 23.94 64,329 +0.09(+0.38%)
Jul 22, 2019 23.84 24.05 23.81 23.85 89,703 +0.01(+0.04%)
Jul 19, 2019 23.96 24.07 23.80 23.84 101,300 -0.08(-0.33%)
Jul 18, 2019 23.75 23.95 23.69 23.92 67,338 +0.16(+0.67%)
Jul 17, 2019 23.85 23.91 23.75 23.76 72,554 -0.12(-0.50%)
Jul 16, 2019 23.67 23.96 23.60 23.88 88,325 +0.20(+0.84%)
Jul 15, 2019 23.75 24.05 23.63 23.68 118,456 -0.08(-0.34%)
Jul 12, 2019 23.79 23.92 23.71 23.76 95,000 -0.04(-0.17%)
Jul 11, 2019 23.96 24.13 23.71 23.80 138,236 -0.15(-0.63%)
Jul 10, 2019 24.05 24.16 23.77 23.95 330,162 -0.06(-0.25%)
Jul 09, 2019 23.96 24.17 23.93 24.01 85,329 +0.04(+0.17%)
Jul 08, 2019 24.05 24.07 23.90 23.97 185,197 +0.01(+0.04%)
Jul 05, 2019 23.75 24.02 23.70 23.96 132,800 +0.17(+0.71%)
Jul 03, 2019 23.97 24.00 23.76 23.79 59,800 -0.14(-0.59%)
Jul 02, 2019 23.87 23.96 23.71 23.93 104,297 +0.09(+0.38%)
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.