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

Suburban Propane Partners LP (NY: SPH )

19.18 -0.10 (-0.52%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 23, 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 (%)
Sep 30, 2020 11.65 12.17 11.65 12.14 757,564 +0.40(+3.43%)
Sep 29, 2020 11.17 11.80 11.11 11.73 785,665 +0.55(+4.93%)
Sep 28, 2020 11.18 11.31 10.90 11.18 532,787 +0.14(+1.28%)
Sep 25, 2020 10.66 11.14 10.56 11.04 583,087 +0.32(+2.99%)
Sep 24, 2020 10.77 11.16 10.53 10.72 617,154 -0.05(-0.48%)
Sep 23, 2020 11.49 11.54 10.70 10.77 788,428 -0.54(-4.81%)
Sep 22, 2020 10.41 11.38 10.39 11.32 1,552,172 +0.86(+8.27%)
Sep 21, 2020 10.43 10.50 10.17 10.45 610,326 -0.01(-0.07%)
Sep 18, 2020 10.31 10.59 10.24 10.46 694,420 +0.19(+1.81%)
Sep 17, 2020 10.04 10.39 10.02 10.27 653,481 +0.15(+1.47%)
Sep 16, 2020 10.11 10.31 10.11 10.12 337,455 +0.02(+0.22%)
Sep 15, 2020 9.930 10.38 9.930 10.10 405,889 +0.10(+1.04%)
Sep 14, 2020 9.900 10.06 9.811 9.997 331,175 +0.08(+0.83%)
Sep 11, 2020 10.01 10.19 9.871 9.915 409,918 -0.01(-0.08%)
Sep 10, 2020 9.781 10.08 9.774 9.923 463,378 +0.19(+1.91%)
Sep 09, 2020 9.707 9.893 9.639 9.736 469,729 +0.09(+0.93%)
Sep 08, 2020 9.565 9.796 9.520 9.647 463,029 +0.03(+0.31%)
Sep 04, 2020 10.02 10.03 9.475 9.617 288,391 -0.34(-3.44%)
Sep 03, 2020 9.953 10.14 9.928 9.960 787,675 +0.01(+0.15%)
Sep 02, 2020 9.610 10.02 9.572 9.945 630,655 +0.09(+0.91%)
Sep 01, 2020 9.401 9.878 9.393 9.856 601,341 +0.35(+3.69%)
Aug 31, 2020 9.684 9.684 9.326 9.505 1,062,844 -0.12(-1.24%)
Aug 28, 2020 9.475 9.677 9.356 9.625 492,143 +0.16(+1.73%)
Aug 27, 2020 9.580 9.766 9.364 9.461 495,427 +0.00(+0.00%)
Aug 26, 2020 9.699 9.781 9.431 9.461 567,474 -0.32(-3.28%)
Aug 25, 2020 9.513 9.871 9.513 9.781 358,110 +0.27(+2.82%)
Aug 24, 2020 9.520 9.758 9.393 9.513 573,683 -0.07(-0.70%)
Aug 21, 2020 9.818 9.863 9.550 9.580 275,246 -0.20(-2.06%)
Aug 20, 2020 9.766 9.900 9.610 9.781 346,209 -0.10(-0.98%)
Aug 19, 2020 9.789 10.09 9.714 9.878 355,074 +0.18(+1.84%)
Aug 18, 2020 9.878 9.886 9.699 9.699 341,371 -0.19(-1.96%)
Aug 17, 2020 10.15 10.21 9.789 9.893 380,245 -0.34(-3.28%)
Aug 14, 2020 10.06 10.34 10.03 10.23 153,719 +0.11(+1.11%)
Aug 13, 2020 10.11 10.22 10.01 10.12 176,667 -0.05(-0.51%)
Aug 12, 2020 10.24 10.69 10.08 10.17 325,080 -0.06(-0.58%)
Aug 11, 2020 10.91 10.96 10.18 10.23 685,778 -0.44(-4.12%)
Aug 10, 2020 10.45 10.80 10.45 10.67 676,982 +0.22(+2.07%)
Aug 07, 2020 10.20 10.65 10.10 10.45 692,408 +0.35(+3.47%)
Aug 06, 2020 9.468 10.13 9.453 10.10 580,701 +0.72(+7.71%)
Aug 05, 2020 9.475 9.535 9.341 9.379 316,440 -0.12(-1.26%)
Aug 04, 2020 9.364 9.498 9.319 9.498 385,908 +0.06(+0.63%)
Aug 03, 2020 9.692 9.736 9.349 9.438 417,708 -0.22(-2.31%)
Jul 31, 2020 9.443 9.814 9.443 9.662 382,489 +0.15(+1.53%)
Jul 30, 2020 9.516 9.609 9.414 9.516 252,609 -0.15(-1.51%)
Jul 29, 2020 9.407 9.662 9.349 9.662 316,264 +0.20(+2.16%)
Jul 28, 2020 9.618 9.713 9.400 9.458 563,043 -0.23(-2.41%)
Jul 27, 2020 9.917 10.01 9.585 9.691 398,810 -0.23(-2.28%)
Jul 24, 2020 9.829 10.18 9.823 9.917 433,269 +0.09(+0.96%)
Jul 23, 2020 10.24 10.49 9.698 9.822 1,716,203 -1.04(-9.59%)
Jul 22, 2020 10.69 10.96 10.57 10.86 311,334 +0.17(+1.64%)
Jul 21, 2020 10.42 10.88 10.41 10.69 304,305 +0.28(+2.66%)
Jul 20, 2020 10.33 10.57 10.23 10.41 240,084 -0.02(-0.21%)
Jul 17, 2020 10.69 10.84 10.41 10.43 245,798 -0.25(-2.39%)
Jul 16, 2020 10.43 10.77 10.43 10.69 251,869 +0.15(+1.38%)
Jul 15, 2020 10.28 10.64 10.28 10.54 514,770 +0.27(+2.62%)
Jul 14, 2020 10.30 10.41 10.21 10.27 502,125 -0.05(-0.49%)
Jul 13, 2020 10.23 10.47 10.15 10.32 506,397 +0.06(+0.57%)
Jul 10, 2020 9.844 10.27 9.844 10.27 162,218 +0.34(+3.37%)
Jul 09, 2020 10.11 10.18 9.851 9.931 310,186 -0.23(-2.29%)
Jul 08, 2020 10.16 10.35 10.08 10.16 212,732 -0.09(-0.85%)
Jul 07, 2020 10.33 10.43 10.19 10.25 174,959 -0.17(-1.68%)
Jul 06, 2020 10.57 10.76 10.31 10.43 251,011 +0.02(+0.21%)
Jul 02, 2020 10.24 10.42 10.10 10.41 274,481 +0.25(+2.44%)
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.