Skip to main content

Suburban Propane Partners LP (NY: SPH )

20.43 +0.21 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 20.25 20.84 20.19 20.43 204,453 +0.21(+1.04%)
Mar 27, 2024 20.14 20.49 20.08 20.22 121,982 +0.08(+0.40%)
Mar 26, 2024 20.19 20.29 20.00 20.14 74,722 -0.05(-0.25%)
Mar 25, 2024 20.56 20.84 20.05 20.19 149,603 -0.43(-2.09%)
Mar 22, 2024 21.02 21.02 20.62 20.62 89,315 -0.42(-2.00%)
Mar 21, 2024 20.96 21.09 20.80 21.04 111,187 -0.03(-0.14%)
Mar 20, 2024 20.34 21.10 20.34 21.07 233,887 +0.75(+3.69%)
Mar 19, 2024 19.79 20.47 19.76 20.32 136,015 +0.48(+2.42%)
Mar 18, 2024 19.40 19.95 19.39 19.84 112,884 +0.43(+2.22%)
Mar 15, 2024 19.22 19.65 19.03 19.41 419,157 -0.28(-1.42%)
Mar 14, 2024 20.81 20.90 19.57 19.69 263,519 -1.19(-5.70%)
Mar 13, 2024 21.20 21.25 20.81 20.88 174,117 -0.16(-0.76%)
Mar 12, 2024 20.99 21.32 20.91 21.04 204,056 +0.08(+0.38%)
Mar 11, 2024 20.85 21.15 20.82 20.96 113,458 +0.01(+0.05%)
Mar 08, 2024 20.94 21.23 20.78 20.95 163,546 -0.27(-1.27%)
Mar 07, 2024 21.38 21.38 21.10 21.22 202,259 -0.12(-0.56%)
Mar 06, 2024 20.98 21.35 20.51 21.34 316,488 +0.41(+1.96%)
Mar 05, 2024 20.46 21.15 20.29 20.93 207,190 +0.47(+2.30%)
Mar 04, 2024 20.99 21.31 20.33 20.46 342,464 -0.37(-1.78%)
Mar 01, 2024 20.80 21.33 20.72 20.83 170,775 +0.03(+0.14%)
Feb 29, 2024 20.42 20.81 20.16 20.80 273,509 +0.33(+1.61%)
Feb 28, 2024 20.15 20.90 20.00 20.47 250,421 +0.13(+0.64%)
Feb 27, 2024 20.28 20.66 20.16 20.34 229,690 -0.07(-0.34%)
Feb 26, 2024 20.70 21.44 20.41 20.41 446,538 -0.37(-1.78%)
Feb 23, 2024 20.60 20.94 20.25 20.78 134,155 +0.11(+0.53%)
Feb 22, 2024 20.88 20.92 20.25 20.67 212,678 -0.06(-0.29%)
Feb 21, 2024 20.15 20.73 20.15 20.73 210,671 +0.44(+2.17%)
Feb 20, 2024 19.66 20.29 19.66 20.29 222,273 +0.57(+2.89%)
Feb 16, 2024 19.61 19.98 19.59 19.72 161,051 -0.01(-0.05%)
Feb 15, 2024 19.32 19.79 19.30 19.73 134,318 +0.42(+2.18%)
Feb 14, 2024 19.03 19.44 18.81 19.31 235,058 +0.45(+2.39%)
Feb 13, 2024 19.46 19.55 18.74 18.86 443,289 -0.79(-4.02%)
Feb 12, 2024 19.47 19.94 19.27 19.65 291,993 +0.18(+0.92%)
Feb 09, 2024 19.86 20.04 19.36 19.47 213,740 -0.38(-1.91%)
Feb 08, 2024 18.80 20.00 18.36 19.85 5,915,742 +0.14(+0.71%)
Feb 07, 2024 19.93 20.22 19.61 19.71 516,457 -0.28(-1.40%)
Feb 06, 2024 19.88 20.34 19.72 19.99 538,808 +0.07(+0.35%)
Feb 05, 2024 19.83 20.18 19.60 19.92 451,344 +0.12(+0.58%)
Feb 02, 2024 19.54 19.95 19.28 19.80 399,987 +0.27(+1.36%)
Feb 01, 2024 19.66 20.46 19.30 19.54 674,741 +0.04(+0.20%)
Jan 31, 2024 19.71 20.16 19.42 19.50 537,272 -0.21(-1.05%)
Jan 30, 2024 19.15 19.78 18.88 19.71 354,838 +0.66(+3.46%)
Jan 29, 2024 19.15 19.43 18.48 19.05 382,970 -0.53(-2.71%)
Jan 26, 2024 19.09 19.85 18.99 19.58 529,211 +0.48(+2.52%)
Jan 25, 2024 18.78 19.15 18.43 19.10 331,152 +0.88(+4.81%)
Jan 24, 2024 18.40 18.76 18.18 18.22 182,482 -0.09(-0.48%)
Jan 23, 2024 17.57 18.34 17.51 18.31 372,240 +0.74(+4.20%)
Jan 22, 2024 17.36 17.78 17.35 17.57 248,710 +0.22(+1.25%)
Jan 19, 2024 17.26 17.51 16.99 17.36 165,859 +0.09(+0.51%)
Jan 18, 2024 17.41 17.57 17.11 17.27 109,208 -0.15(-0.85%)
Jan 17, 2024 18.25 18.25 17.35 17.41 315,644 -0.85(-4.63%)
Jan 16, 2024 17.51 18.44 17.51 18.26 516,476 +0.80(+4.56%)
Jan 12, 2024 17.22 17.53 17.10 17.46 129,703 +0.30(+1.78%)
Jan 11, 2024 17.43 17.49 17.05 17.16 199,663 -0.12(-0.68%)
Jan 10, 2024 17.31 17.45 17.15 17.28 141,440 -0.06(-0.34%)
Jan 09, 2024 17.02 17.36 17.00 17.34 157,249 +0.11(+0.63%)
Jan 08, 2024 16.93 17.33 16.93 17.23 199,682 +0.30(+1.74%)
Jan 05, 2024 16.81 17.29 16.74 16.93 271,603 +0.12(+0.70%)
Jan 04, 2024 16.48 16.92 16.48 16.81 240,057 +0.28(+1.67%)
Jan 03, 2024 16.76 16.95 16.18 16.54 454,924 -0.28(-1.64%)
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.