Skip to main content

Suburban Propane Partners LP (NY: SPH )

19.96 -1.04 (-4.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 21.03 21.03 19.69 19.96 132,367 -1.04(-4.95%)
Jun 13, 2024 20.89 21.25 20.76 21.00 133,175 +0.30(+1.45%)
Jun 12, 2024 20.96 21.30 20.70 20.70 141,544 -0.23(-1.10%)
Jun 11, 2024 21.08 21.49 20.89 20.93 149,191 -0.30(-1.41%)
Jun 10, 2024 20.80 21.55 20.77 21.23 288,443 +0.39(+1.87%)
Jun 07, 2024 20.41 21.00 20.17 20.84 166,186 +0.09(+0.43%)
Jun 06, 2024 20.54 20.75 19.76 20.75 163,949 -0.04(-0.19%)
Jun 05, 2024 20.39 20.80 19.72 20.79 257,501 +0.43(+2.11%)
Jun 04, 2024 20.30 20.40 19.78 20.36 157,498 +0.12(+0.59%)
Jun 03, 2024 20.31 20.36 19.94 20.24 178,809 -0.09(-0.44%)
May 31, 2024 19.79 20.33 19.67 20.33 128,081 +0.57(+2.88%)
May 30, 2024 19.39 19.95 19.32 19.76 110,859 +0.25(+1.28%)
May 29, 2024 19.48 19.57 19.24 19.51 112,276 +0.08(+0.41%)
May 28, 2024 19.13 19.97 18.75 19.43 363,265 +0.30(+1.57%)
May 24, 2024 19.06 19.33 19.06 19.13 64,884 +0.01(+0.05%)
May 23, 2024 19.05 19.29 19.02 19.12 139,067 -0.16(-0.83%)
May 22, 2024 18.90 19.46 18.90 19.28 159,294 +0.28(+1.47%)
May 21, 2024 19.00 19.46 18.85 19.00 280,847 -0.35(-1.81%)
May 20, 2024 18.93 19.47 18.77 19.35 379,200 +0.29(+1.52%)
May 17, 2024 18.95 19.18 18.74 19.06 228,525 +0.11(+0.58%)
May 16, 2024 18.72 19.25 18.66 18.95 248,640 +0.16(+0.85%)
May 15, 2024 18.97 19.15 18.60 18.79 172,984 -0.35(-1.83%)
May 14, 2024 18.63 19.25 18.51 19.14 305,820 +0.71(+3.85%)
May 13, 2024 18.56 18.80 18.25 18.43 228,293 -0.19(-1.02%)
May 10, 2024 19.65 19.84 18.50 18.62 267,334 -1.03(-5.24%)
May 09, 2024 19.73 20.39 19.31 19.65 179,846 -0.52(-2.58%)
May 08, 2024 19.71 20.22 19.46 20.17 244,972 +0.30(+1.51%)
May 07, 2024 19.75 19.92 19.52 19.87 167,821 +0.12(+0.61%)
May 06, 2024 19.52 19.82 19.48 19.75 172,615 +0.23(+1.20%)
May 03, 2024 19.64 19.74 19.31 19.52 221,071 -0.01(-0.05%)
May 02, 2024 19.50 19.75 19.33 19.52 160,548 -0.04(-0.20%)
May 01, 2024 19.20 19.84 19.20 19.56 110,031 +0.35(+1.84%)
Apr 30, 2024 19.89 19.89 19.17 19.21 109,035 -0.64(-3.22%)
Apr 29, 2024 19.37 19.91 19.36 19.85 130,739 +0.48(+2.49%)
Apr 26, 2024 19.52 19.67 19.29 19.37 156,197 -0.16(-0.81%)
Apr 25, 2024 19.31 19.77 19.30 19.52 140,619 +0.09(+0.46%)
Apr 24, 2024 19.18 19.52 19.08 19.44 125,463 +0.22(+1.13%)
Apr 23, 2024 19.29 19.31 19.03 19.22 152,575 -0.13(-0.66%)
Apr 22, 2024 19.16 19.44 18.87 19.35 254,738 +0.25(+1.29%)
Apr 19, 2024 18.83 19.30 18.79 19.10 96,791 +0.38(+2.05%)
Apr 18, 2024 18.78 18.84 18.53 18.72 116,959 -0.06(-0.31%)
Apr 17, 2024 18.09 18.99 18.09 18.78 177,585 +0.53(+2.91%)
Apr 16, 2024 18.42 18.50 17.80 18.25 224,486 -0.15(-0.80%)
Apr 15, 2024 18.97 19.06 18.33 18.39 259,515 -0.58(-3.06%)
Apr 12, 2024 19.43 19.78 18.95 18.97 239,252 -0.54(-2.77%)
Apr 11, 2024 19.49 19.67 19.24 19.52 156,713 +0.03(+0.15%)
Apr 10, 2024 19.82 20.19 19.46 19.49 170,113 -0.50(-2.51%)
Apr 09, 2024 19.92 20.27 19.76 19.99 91,174 +0.05(+0.25%)
Apr 08, 2024 20.33 20.61 19.94 19.94 161,381 -0.45(-2.22%)
Apr 05, 2024 20.78 20.90 20.39 20.39 178,154 -0.33(-1.61%)
Apr 04, 2024 20.82 21.09 20.70 20.72 150,829 -0.02(-0.09%)
Apr 03, 2024 20.64 20.97 20.57 20.74 116,344 +0.07(+0.33%)
Apr 02, 2024 20.34 20.75 20.34 20.68 135,948 -0.06(-0.28%)
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.