Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suburban Propane Partners LP (NY: SPH )

19.13 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.24 10.52 10.19 10.42 258,793 +0.19(+1.85%)
Jun 29, 2020 10.28 10.48 10.17 10.23 349,406 -0.03(-0.28%)
Jun 26, 2020 10.62 10.62 10.21 10.26 205,998 -0.26(-2.43%)
Jun 25, 2020 10.35 10.73 10.18 10.51 368,779 +0.17(+1.62%)
Jun 24, 2020 10.43 10.52 10.14 10.35 313,262 -0.20(-1.87%)
Jun 23, 2020 10.94 11.09 10.54 10.54 458,378 -0.43(-3.92%)
Jun 22, 2020 11.81 11.81 10.88 10.97 764,835 -0.92(-7.72%)
Jun 19, 2020 11.78 12.52 11.67 11.89 1,342,214 +0.11(+0.93%)
Jun 18, 2020 11.30 11.81 11.29 11.78 333,694 +0.48(+4.26%)
Jun 17, 2020 11.35 11.53 11.20 11.30 285,176 -0.04(-0.39%)
Jun 16, 2020 11.32 11.49 11.13 11.35 339,312 +0.25(+2.23%)
Jun 15, 2020 10.41 11.25 10.31 11.10 392,854 +0.46(+4.32%)
Jun 12, 2020 10.89 10.89 10.32 10.64 300,694 +0.42(+4.06%)
Jun 11, 2020 10.30 10.66 10.13 10.22 431,084 -0.77(-6.96%)
Jun 10, 2020 11.49 11.56 10.87 10.99 509,384 -0.39(-3.40%)
Jun 09, 2020 12.15 12.15 11.23 11.37 498,367 -0.90(-7.36%)
Jun 08, 2020 11.48 12.29 11.48 12.28 524,310 +0.87(+7.60%)
Jun 05, 2020 11.08 11.50 11.08 11.41 395,802 +0.49(+4.47%)
Jun 04, 2020 10.83 11.02 10.83 10.92 157,586 -0.07(-0.66%)
Jun 03, 2020 10.78 11.17 10.78 11.00 356,204 +0.28(+2.65%)
Jun 02, 2020 10.75 10.85 10.61 10.71 376,322 -0.03(-0.27%)
Jun 01, 2020 10.70 10.81 10.51 10.74 447,957 +0.11(+1.03%)
May 29, 2020 10.74 11.11 10.60 10.63 1,012,150 -0.09(-0.82%)
May 28, 2020 10.82 11.00 10.69 10.72 425,809 -0.10(-0.94%)
May 27, 2020 10.90 10.94 10.62 10.82 388,277 +0.20(+1.85%)
May 26, 2020 10.70 10.95 10.57 10.62 397,030 +0.23(+2.24%)
May 22, 2020 10.57 10.59 10.35 10.39 216,154 -0.11(-1.04%)
May 21, 2020 10.06 10.54 10.06 10.50 183,744 +0.44(+4.34%)
May 20, 2020 10.14 10.28 9.931 10.06 268,241 +0.17(+1.77%)
May 19, 2020 10.16 10.16 9.888 9.888 164,983 -0.19(-1.88%)
May 18, 2020 9.895 10.20 9.873 10.08 292,217 +0.36(+3.75%)
May 15, 2020 9.611 9.859 9.523 9.713 239,210 -0.15(-1.55%)
May 14, 2020 9.815 9.917 9.334 9.866 245,695 -0.06(-0.59%)
May 13, 2020 9.924 10.22 9.764 9.924 677,510 -0.10(-1.02%)
May 12, 2020 10.41 10.54 9.946 10.03 463,398 -0.14(-1.36%)
May 11, 2020 10.19 10.31 9.844 10.16 329,386 -0.02(-0.21%)
May 08, 2020 9.727 10.24 9.574 10.19 747,413 +0.73(+7.70%)
May 07, 2020 9.451 9.825 8.801 9.458 724,108 -0.25(-2.55%)
May 06, 2020 10.27 10.29 9.669 9.706 326,127 -0.58(-5.60%)
May 05, 2020 10.35 10.59 10.06 10.28 459,399 +0.01(+0.14%)
May 04, 2020 10.17 10.45 9.910 10.27 474,852 +0.25(+2.47%)
May 01, 2020 10.74 10.75 9.858 10.02 1,278,036 -0.77(-7.12%)
Apr 30, 2020 10.92 10.92 10.39 10.79 685,071 +0.14(+1.31%)
Apr 29, 2020 10.67 10.95 10.54 10.65 932,264 +0.26(+2.49%)
Apr 28, 2020 10.31 10.53 10.18 10.39 672,566 +0.30(+2.98%)
Apr 27, 2020 10.19 10.33 10.08 10.09 695,090 -0.01(-0.14%)
Apr 24, 2020 10.26 10.40 10.04 10.10 343,177 +0.04(+0.42%)
Apr 23, 2020 10.47 10.49 9.970 10.06 505,175 +0.31(+3.22%)
Apr 22, 2020 10.42 10.42 9.724 9.747 294,072 -0.44(-4.32%)
Apr 21, 2020 9.691 10.24 9.600 10.19 324,821 +0.24(+2.46%)
Apr 20, 2020 9.600 10.05 9.495 9.942 187,283 +0.26(+2.67%)
Apr 17, 2020 9.809 9.872 9.495 9.684 637,514 +0.26(+2.74%)
Apr 16, 2020 9.593 9.663 9.328 9.425 377,476 -0.13(-1.39%)
Apr 15, 2020 9.635 9.712 9.104 9.558 274,086 -0.20(-2.00%)
Apr 14, 2020 9.600 9.935 9.558 9.754 263,605 +0.34(+3.63%)
Apr 13, 2020 9.649 9.684 9.111 9.411 359,485 +0.06(+0.60%)
Apr 09, 2020 9.342 9.586 8.884 9.356 1,182,358 +0.31(+3.40%)
Apr 08, 2020 9.635 9.707 8.937 9.048 562,857 -0.37(-3.93%)
Apr 07, 2020 9.677 10.10 9.391 9.418 613,430 +0.13(+1.35%)
Apr 06, 2020 9.160 9.495 9.160 9.293 601,350 +0.18(+1.99%)
Apr 03, 2020 9.209 9.400 8.881 9.111 417,513 -0.05(-0.53%)
Apr 02, 2020 9.258 9.754 8.979 9.160 339,568 -0.08(-0.91%)
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.