Skip to main content

Suburban Propane Partners LP (NY: SPH )

18.77 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 18.71 19.12 18.71 18.77 211,939 +0.01(+0.05%)
Oct 30, 2024 18.82 18.88 18.65 18.76 90,192 +0.00(+0.00%)
Oct 29, 2024 18.50 18.81 18.35 18.76 174,311 +0.19(+1.02%)
Oct 28, 2024 18.65 18.76 18.50 18.57 118,196 +0.05(+0.27%)
Oct 25, 2024 18.85 18.90 18.41 18.52 125,548 -0.32(-1.70%)
Oct 24, 2024 18.90 18.90 18.57 18.84 196,643 +0.09(+0.48%)
Oct 23, 2024 18.23 18.88 18.20 18.75 119,023 +0.55(+3.02%)
Oct 22, 2024 18.30 18.49 18.18 18.20 138,303 -0.25(-1.36%)
Oct 21, 2024 18.75 18.83 18.33 18.45 301,691 -0.24(-1.28%)
Oct 18, 2024 18.80 18.80 18.54 18.69 109,108 -0.02(-0.11%)
Oct 17, 2024 18.89 18.99 18.50 18.71 116,160 -0.13(-0.69%)
Oct 16, 2024 18.34 18.84 18.34 18.84 141,910 +0.50(+2.73%)
Oct 15, 2024 18.34 18.46 18.17 18.34 106,673 -0.14(-0.76%)
Oct 14, 2024 18.30 18.51 18.20 18.48 103,175 +0.31(+1.71%)
Oct 11, 2024 18.30 18.56 18.17 18.17 60,393 -0.24(-1.30%)
Oct 10, 2024 18.48 18.48 18.21 18.41 51,591 +0.01(+0.05%)
Oct 09, 2024 18.04 18.40 17.94 18.40 119,206 +0.45(+2.51%)
Oct 08, 2024 18.00 18.10 17.76 17.95 103,614 -0.12(-0.66%)
Oct 07, 2024 18.05 18.24 18.02 18.07 68,863 +0.00(+0.00%)
Oct 04, 2024 18.13 18.34 17.91 18.07 81,948 -0.03(-0.17%)
Oct 03, 2024 17.96 18.21 17.60 18.10 92,366 +0.08(+0.44%)
Oct 02, 2024 18.27 18.37 17.92 18.02 84,911 -0.25(-1.37%)
Oct 01, 2024 17.95 18.27 17.95 18.27 146,131 +0.33(+1.84%)
Sep 30, 2024 17.56 18.10 17.56 17.94 174,131 +0.12(+0.67%)
Sep 27, 2024 17.55 17.91 17.55 17.82 128,769 +0.25(+1.42%)
Sep 26, 2024 17.55 17.78 17.44 17.57 95,214 -0.06(-0.34%)
Sep 25, 2024 17.72 17.85 17.55 17.63 89,374 -0.22(-1.23%)
Sep 24, 2024 17.89 17.99 17.74 17.85 76,113 -0.10(-0.56%)
Sep 23, 2024 17.76 17.99 17.64 17.95 97,730 +0.28(+1.58%)
Sep 20, 2024 17.87 17.92 17.44 17.67 517,305 -0.09(-0.51%)
Sep 19, 2024 17.73 17.96 17.55 17.76 156,734 +0.06(+0.34%)
Sep 18, 2024 17.88 18.00 17.50 17.70 126,908 -0.16(-0.90%)
Sep 17, 2024 18.10 18.25 17.75 17.86 142,337 -0.14(-0.78%)
Sep 16, 2024 17.76 18.06 17.75 18.00 141,814 +0.15(+0.84%)
Sep 13, 2024 17.79 17.95 17.50 17.85 204,995 +0.02(+0.11%)
Sep 12, 2024 17.74 18.28 17.74 17.83 111,038 +0.09(+0.51%)
Sep 11, 2024 18.01 18.14 17.74 17.74 140,644 -0.28(-1.55%)
Sep 10, 2024 17.67 18.32 17.40 18.02 334,840 +0.50(+2.85%)
Sep 09, 2024 17.50 17.90 17.43 17.52 114,249 -0.08(-0.45%)
Sep 06, 2024 17.43 17.78 17.37 17.60 229,496 +0.19(+1.09%)
Sep 05, 2024 17.41 17.72 17.28 17.41 86,783 -0.08(-0.46%)
Sep 04, 2024 17.32 17.67 17.32 17.49 94,255 +0.17(+0.98%)
Sep 03, 2024 17.50 17.53 17.17 17.32 145,127 -0.18(-1.03%)
Aug 30, 2024 17.50 17.73 17.32 17.50 181,021 -0.17(-0.96%)
Aug 29, 2024 17.62 17.90 17.62 17.67 117,159 -0.03(-0.17%)
Aug 28, 2024 17.70 17.95 17.61 17.70 231,962 -0.04(-0.23%)
Aug 27, 2024 17.94 18.25 17.66 17.74 177,176 -0.53(-2.90%)
Aug 26, 2024 18.31 18.55 18.14 18.27 86,848 +0.10(+0.55%)
Aug 23, 2024 17.95 18.31 17.95 18.17 88,715 +0.13(+0.72%)
Aug 22, 2024 18.04 18.27 18.00 18.04 128,673 -0.10(-0.55%)
Aug 21, 2024 18.07 18.24 17.90 18.14 120,799 +0.17(+0.95%)
Aug 20, 2024 17.99 18.13 17.74 17.97 151,454 +0.01(+0.06%)
Aug 19, 2024 17.57 17.96 17.55 17.96 153,715 +0.27(+1.53%)
Aug 16, 2024 17.04 17.82 16.96 17.69 203,847 +0.62(+3.63%)
Aug 15, 2024 16.63 17.24 16.63 17.07 221,633 +0.32(+1.91%)
Aug 14, 2024 16.67 16.95 16.42 16.75 256,976 +0.09(+0.54%)
Aug 13, 2024 16.79 17.16 16.65 16.66 414,623 +0.00(+0.00%)
Aug 12, 2024 17.07 17.61 16.55 16.66 361,398 -0.35(-2.06%)
Aug 09, 2024 16.90 17.49 16.86 17.01 141,398 +0.09(+0.53%)
Aug 08, 2024 16.89 17.39 15.20 16.92 506,534 +0.03(+0.18%)
Aug 07, 2024 16.95 17.39 16.74 16.89 444,980 -0.07(-0.41%)
Aug 06, 2024 17.13 17.40 16.80 16.96 428,576 +0.16(+0.92%)
Aug 05, 2024 17.56 17.56 16.76 16.80 372,990 -0.93(-5.25%)
Aug 02, 2024 17.61 18.23 17.48 17.74 280,226 +0.05(+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.