Suburban Propane Partners LP (NY: SPH )

16.34 +0.17 (+1.05%)
Official Closing Price Updated: 6:30 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 16.41 16.54 16.10 16.10 492,898 -0.26(-1.59%)
Mar 30, 2022 15.97 16.48 15.85 16.36 451,754 +0.45(+2.83%)
Mar 29, 2022 16.28 16.29 15.73 15.91 731,382 -0.39(-2.39%)
Mar 28, 2022 16.28 16.30 16.12 16.30 466,642 +0.03(+0.18%)
Mar 25, 2022 16.00 16.35 15.99 16.27 654,186 +0.28(+1.75%)
Mar 24, 2022 15.56 16.00 15.45 15.99 520,978 +0.43(+2.76%)
Mar 23, 2022 15.41 15.64 15.38 15.56 332,288 +0.17(+1.10%)
Mar 22, 2022 15.38 15.42 15.31 15.39 236,051 +0.06(+0.39%)
Mar 21, 2022 15.19 15.34 15.03 15.33 210,045 +0.20(+1.32%)
Mar 18, 2022 15.24 15.40 14.95 15.13 630,333 -0.11(-0.72%)
Mar 17, 2022 14.98 15.25 14.98 15.24 245,955 +0.24(+1.60%)
Mar 16, 2022 15.10 15.14 14.95 15.00 201,407 -0.06(-0.40%)
Mar 15, 2022 15.08 15.13 14.92 15.06 187,238 +0.03(+0.20%)
Mar 14, 2022 15.00 15.18 14.95 15.03 181,386 +0.08(+0.54%)
Mar 11, 2022 15.00 15.15 14.88 14.95 232,496 -0.07(-0.47%)
Mar 10, 2022 14.76 15.07 14.76 15.02 185,407 +0.16(+1.08%)
Mar 09, 2022 14.94 15.05 14.86 14.86 225,853 -0.03(-0.20%)
Mar 08, 2022 14.75 15.03 14.75 14.89 333,234 +0.11(+0.74%)
Mar 07, 2022 14.76 14.87 14.60 14.78 219,544 -0.10(-0.67%)
Mar 04, 2022 14.93 15.00 14.83 14.88 111,592 -0.05(-0.33%)
Mar 03, 2022 14.93 14.95 14.71 14.93 140,786 +0.03(+0.20%)
Mar 02, 2022 14.70 14.97 14.65 14.90 208,423 +0.00(+0.00%)
Mar 01, 2022 14.93 14.94 14.59 14.90 193,049 -0.03(-0.20%)
Feb 28, 2022 14.70 15.03 14.59 14.93 247,827 +0.23(+1.56%)
Feb 25, 2022 14.53 14.86 14.60 14.70 229,159 +0.20(+1.38%)
Feb 24, 2022 14.32 14.52 14.25 14.50 300,647 +0.00(+0.00%)
Feb 23, 2022 14.64 14.68 14.42 14.50 263,035 -0.06(-0.41%)
Feb 22, 2022 14.85 14.85 14.51 14.56 238,211 -0.26(-1.75%)
Feb 18, 2022 14.82 0 -0.12(-0.80%)
Feb 17, 2022 15.00 15.03 14.90 14.94 121,982 -0.09(-0.60%)
Feb 16, 2022 14.98 15.15 14.96 15.03 304,607 +0.05(+0.33%)
Feb 15, 2022 14.88 14.99 14.82 14.98 124,759 +0.08(+0.54%)
Feb 14, 2022 14.98 15.09 14.83 14.90 226,112 -0.08(-0.53%)
Feb 11, 2022 14.85 15.02 14.85 14.98 192,286 +0.16(+1.08%)
Feb 10, 2022 14.90 15.00 14.80 14.82 173,078 -0.14(-0.94%)
Feb 09, 2022 14.94 15.03 14.90 14.96 194,598 +0.05(+0.34%)
Feb 08, 2022 15.07 15.10 14.82 14.91 268,363 -0.09(-0.60%)
Feb 07, 2022 14.79 15.04 14.75 15.00 279,988 +0.21(+1.42%)
Feb 04, 2022 14.72 14.92 14.47 14.79 364,997 +0.11(+0.75%)
Feb 03, 2022 14.79 14.68 273,640 -0.31(-2.07%)
Feb 02, 2022 15.06 15.06 14.85 14.99 176,375 -0.06(-0.40%)
Feb 01, 2022 14.82 15.05 14.75 15.05 261,753 +0.22(+1.48%)
Jan 31, 2022 14.76 14.83 432,980 -0.36(-2.37%)
Jan 28, 2022 15.26 15.26 15.08 15.19 362,565 +0.01(+0.07%)
Jan 27, 2022 15.14 15.31 15.08 15.18 255,604 +0.05(+0.33%)
Jan 26, 2022 15.20 15.29 15.05 15.13 295,423 -0.13(-0.85%)
Jan 25, 2022 14.83 15.27 14.73 15.26 299,310 +0.31(+2.07%)
Jan 24, 2022 14.95 15.03 14.52 14.95 518,821 -0.09(-0.60%)
Jan 21, 2022 15.15 15.26 14.95 15.04 368,642 -0.13(-0.86%)
Jan 20, 2022 15.32 15.37 15.16 15.17 376,517 -0.14(-0.91%)
Jan 19, 2022 15.55 15.57 15.20 15.31 335,348 -0.19(-1.23%)
Jan 18, 2022 15.09 15.53 15.09 15.50 332,259 +0.18(+1.17%)
Jan 14, 2022 15.32 0 +0.04(+0.26%)
Jan 13, 2022 15.40 15.59 15.23 15.28 284,665 -0.18(-1.16%)
Jan 12, 2022 15.54 15.54 15.30 15.46 208,791 +0.09(+0.59%)
Jan 11, 2022 15.23 15.43 15.07 15.37 236,821 +0.09(+0.59%)
Jan 10, 2022 15.40 15.44 15.16 15.28 326,212 -0.20(-1.29%)
Jan 07, 2022 15.56 15.58 15.40 15.48 320,141 +0.04(+0.26%)
Jan 06, 2022 15.40 15.56 15.28 15.44 256,071 +0.04(+0.26%)
Jan 05, 2022 15.39 15.61 15.30 15.40 368,660 +0.14(+0.92%)
Jan 04, 2022 15.17 15.45 15.12 15.26 371,558 +0.12(+0.79%)
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.