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

Suburban Propane Partners LP (NY: SPH )

17.82 +0.25 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2020 9.500 9.500 9.149 9.325 1,083,399 -0.12(-1.24%)
Aug 28, 2020 9.296 9.493 9.179 9.442 501,661 +0.16(+1.73%)
Aug 27, 2020 9.398 9.581 9.186 9.281 505,008 +0.00(+0.00%)
Aug 26, 2020 9.515 9.596 9.252 9.281 578,449 -0.31(-3.28%)
Aug 25, 2020 9.332 9.683 9.332 9.596 365,035 +0.26(+2.82%)
Aug 24, 2020 9.340 9.573 9.215 9.332 584,778 -0.07(-0.70%)
Aug 21, 2020 9.632 9.676 9.369 9.398 280,569 -0.20(-2.06%)
Aug 20, 2020 9.581 9.713 9.427 9.596 352,905 -0.10(-0.98%)
Aug 19, 2020 9.603 9.903 9.530 9.691 361,941 +0.18(+1.84%)
Aug 18, 2020 9.691 9.698 9.515 9.515 347,973 -0.19(-1.96%)
Aug 17, 2020 9.961 10.01 9.603 9.705 387,598 -0.33(-3.28%)
Aug 14, 2020 9.873 10.14 9.844 10.03 156,692 +0.11(+1.11%)
Aug 13, 2020 9.917 10.03 9.820 9.925 180,084 -0.05(-0.51%)
Aug 12, 2020 10.05 10.49 9.888 9.976 331,367 -0.06(-0.58%)
Aug 11, 2020 10.70 10.75 9.991 10.03 699,040 -0.43(-4.12%)
Aug 10, 2020 10.25 10.59 10.25 10.47 690,075 +0.21(+2.07%)
Aug 07, 2020 10.01 10.45 9.910 10.25 705,799 +0.34(+3.47%)
Aug 06, 2020 9.288 9.939 9.274 9.910 591,932 +0.71(+7.71%)
Aug 05, 2020 9.296 9.354 9.164 9.201 322,560 -0.12(-1.26%)
Aug 04, 2020 9.186 9.318 9.142 9.318 393,371 +0.06(+0.63%)
Aug 03, 2020 9.508 9.552 9.171 9.259 425,786 -0.22(-2.31%)
Jul 31, 2020 9.264 9.628 9.264 9.479 389,887 +0.14(+1.53%)
Jul 30, 2020 9.336 9.427 9.236 9.336 257,494 -0.14(-1.51%)
Jul 29, 2020 9.228 9.479 9.171 9.479 322,380 +0.20(+2.16%)
Jul 28, 2020 9.436 9.529 9.221 9.278 573,932 -0.23(-2.41%)
Jul 27, 2020 9.729 9.822 9.403 9.507 406,523 -0.22(-2.28%)
Jul 24, 2020 9.643 9.986 9.637 9.729 441,648 +0.09(+0.96%)
Jul 23, 2020 10.04 10.29 9.514 9.636 1,749,394 -1.02(-9.59%)
Jul 22, 2020 10.49 10.75 10.36 10.66 317,355 +0.17(+1.64%)
Jul 21, 2020 10.22 10.67 10.21 10.49 310,190 +0.27(+2.66%)
Jul 20, 2020 10.14 10.36 10.04 10.21 244,727 -0.02(-0.21%)
Jul 17, 2020 10.49 10.64 10.22 10.24 250,551 -0.25(-2.38%)
Jul 16, 2020 10.23 10.56 10.23 10.49 256,740 +0.14(+1.38%)
Jul 15, 2020 10.09 10.44 10.09 10.34 524,726 +0.26(+2.62%)
Jul 14, 2020 10.11 10.21 10.01 10.08 511,836 -0.05(-0.49%)
Jul 13, 2020 10.04 10.27 9.957 10.13 516,191 +0.06(+0.57%)
Jul 10, 2020 9.657 10.08 9.657 10.07 165,355 +0.33(+3.37%)
Jul 09, 2020 9.922 9.990 9.664 9.743 316,184 -0.23(-2.29%)
Jul 08, 2020 9.972 10.16 9.886 9.972 216,846 -0.09(-0.85%)
Jul 07, 2020 10.14 10.24 9.993 10.06 178,343 -0.17(-1.68%)
Jul 06, 2020 10.37 10.56 10.11 10.23 255,866 +0.02(+0.21%)
Jul 02, 2020 10.05 10.22 9.907 10.21 279,789 +0.24(+2.44%)
Jul 01, 2020 10.14 10.36 9.954 9.965 188,637 -0.26(-2.52%)
Jun 30, 2020 10.04 10.32 9.993 10.22 263,798 +0.19(+1.85%)
Jun 29, 2020 10.09 10.28 9.979 10.04 356,164 -0.03(-0.28%)
Jun 26, 2020 10.41 10.42 10.01 10.06 209,982 -0.25(-2.43%)
Jun 25, 2020 10.15 10.52 9.986 10.31 375,911 +0.16(+1.62%)
Jun 24, 2020 10.23 10.32 9.943 10.15 319,321 -0.19(-1.87%)
Jun 23, 2020 10.73 10.88 10.34 10.34 467,243 -0.42(-3.92%)
Jun 22, 2020 11.59 11.59 10.67 10.77 779,627 -0.90(-7.72%)
Jun 19, 2020 11.56 12.28 11.44 11.67 1,368,172 +0.11(+0.93%)
Jun 18, 2020 11.09 11.59 11.08 11.56 340,147 +0.47(+4.26%)
Jun 17, 2020 11.13 11.32 10.99 11.09 290,691 -0.04(-0.39%)
Jun 16, 2020 11.10 11.28 10.92 11.13 345,874 +0.24(+2.23%)
Jun 15, 2020 10.21 11.04 10.11 10.89 400,451 +0.45(+4.31%)
Jun 12, 2020 10.68 10.68 10.12 10.44 306,509 +0.41(+4.06%)
Jun 11, 2020 10.10 10.46 9.936 10.03 439,421 -0.75(-6.96%)
Jun 10, 2020 11.27 11.34 10.67 10.78 519,235 -0.38(-3.40%)
Jun 09, 2020 11.92 11.92 11.02 11.16 508,005 -0.89(-7.36%)
Jun 08, 2020 11.27 12.06 11.27 12.04 534,450 +0.85(+7.60%)
Jun 05, 2020 10.87 11.28 10.87 11.19 403,456 +0.48(+4.47%)
Jun 04, 2020 10.62 10.82 10.62 10.72 160,634 -0.07(-0.66%)
Jun 03, 2020 10.58 10.96 10.58 10.79 363,093 +0.28(+2.65%)
Jun 02, 2020 10.54 10.64 10.41 10.51 383,600 -0.03(-0.27%)
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.