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

Suburban Propane Partners LP (NY: SPH )

18.62 -1.03 (-5.24%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2020 9.768 9.837 9.188 9.244 438,627 -0.63(-6.36%)
Mar 31, 2020 10.47 10.56 9.830 9.872 657,786 -0.46(-4.46%)
Mar 30, 2020 10.17 10.44 9.956 10.33 415,236 +0.16(+1.58%)
Mar 27, 2020 10.42 10.66 10.12 10.17 368,672 -0.84(-7.61%)
Mar 26, 2020 9.775 11.53 9.754 11.01 852,154 +1.29(+13.29%)
Mar 25, 2020 9.007 10.49 9.007 9.719 839,042 +0.74(+8.24%)
Mar 24, 2020 8.588 9.167 8.204 8.979 764,551 +1.17(+15.03%)
Mar 23, 2020 7.820 7.987 7.156 7.806 710,738 -0.25(-3.12%)
Mar 20, 2020 7.680 8.664 7.680 8.057 1,244,090 +0.63(+8.46%)
Mar 19, 2020 7.184 7.854 6.682 7.429 1,028,717 +0.13(+1.82%)
Mar 18, 2020 8.525 8.657 6.032 7.296 1,225,797 -1.58(-17.78%)
Mar 17, 2020 9.691 9.726 8.630 8.874 660,763 -0.66(-6.89%)
Mar 16, 2020 9.558 10.50 9.481 9.530 588,818 -1.15(-10.73%)
Mar 13, 2020 10.40 10.87 9.562 10.68 1,009,480 +0.63(+6.25%)
Mar 12, 2020 10.47 11.51 9.956 10.05 983,549 -1.92(-16.04%)
Mar 11, 2020 12.25 12.57 11.92 11.97 530,441 -0.48(-3.87%)
Mar 10, 2020 12.20 12.57 11.72 12.45 651,314 +1.63(+15.03%)
Mar 09, 2020 12.39 12.73 9.837 10.82 957,272 -2.28(-17.38%)
Mar 06, 2020 12.99 13.20 12.91 13.10 427,826 -0.08(-0.58%)
Mar 05, 2020 13.28 13.44 13.06 13.17 435,875 -0.31(-2.28%)
Mar 04, 2020 13.75 13.82 13.47 13.48 382,862 -0.04(-0.31%)
Mar 03, 2020 14.09 14.15 13.31 13.52 720,839 -0.48(-3.44%)
Mar 02, 2020 13.66 14.27 13.45 14.01 440,599 +0.34(+2.50%)
Feb 28, 2020 13.40 13.75 12.92 13.66 878,425 -0.01(-0.10%)
Feb 27, 2020 14.04 14.08 13.43 13.68 666,536 -0.47(-3.35%)
Feb 26, 2020 14.10 14.31 13.96 14.15 465,010 +0.06(+0.40%)
Feb 25, 2020 14.45 14.52 14.08 14.10 499,773 -0.32(-2.23%)
Feb 24, 2020 14.66 14.69 14.42 14.42 526,650 -0.36(-2.46%)
Feb 21, 2020 14.89 14.94 14.72 14.78 538,972 -0.11(-0.75%)
Feb 20, 2020 14.87 15.05 14.87 14.89 198,912 +0.04(+0.28%)
Feb 19, 2020 14.90 14.98 14.84 14.85 247,448 -0.03(-0.19%)
Feb 18, 2020 15.01 15.08 14.87 14.88 250,077 -0.20(-1.34%)
Feb 14, 2020 15.02 15.19 14.99 15.08 182,474 +0.06(+0.37%)
Feb 13, 2020 15.02 15.20 15.00 15.02 225,345 -0.01(-0.05%)
Feb 12, 2020 14.98 15.29 14.98 15.03 385,357 -0.03(-0.23%)
Feb 11, 2020 15.19 15.21 14.91 15.07 613,200 -0.09(-0.60%)
Feb 10, 2020 15.08 15.16 15.03 15.16 313,284 +0.08(+0.51%)
Feb 07, 2020 15.49 15.49 15.06 15.08 435,417 -0.26(-1.68%)
Feb 06, 2020 15.19 15.42 14.95 15.34 845,304 +0.13(+0.83%)
Feb 05, 2020 15.30 15.41 15.15 15.21 292,213 -0.06(-0.41%)
Feb 04, 2020 15.39 15.52 15.21 15.28 380,506 -0.06(-0.36%)
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.