Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Suburban Propane Partners, L.P. (SPH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.04-0.13 (-0.86%)
At close: 04:00PM EST
14.96 -0.08 (-0.53%)
After hours: 06:08PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202215.1515.2614.9515.0415.04367,642
Jan 20, 202215.3215.3715.1715.1715.17376,500
Jan 19, 202215.5515.5715.2015.3115.31335,300
Jan 18, 202215.0915.5315.0915.5015.50332,300
Jan 14, 202215.3315.4415.2315.3215.32233,900
Jan 13, 202215.4015.5915.2315.2815.28284,700
Jan 12, 202215.5415.5415.3015.4615.46208,800
Jan 11, 202215.2315.4315.0715.3715.37236,800
Jan 10, 202215.4015.4415.1615.2815.28326,200
Jan 07, 202215.5615.5815.4015.4815.48320,100
Jan 06, 202215.4015.5615.2815.4415.44256,100
Jan 05, 202215.3915.6115.3015.4015.40368,700
Jan 04, 202215.1715.4515.1215.2615.26371,600
Jan 03, 202214.8015.2014.7815.1415.14386,400
Dec 31, 202114.5914.8114.5814.6514.65256,800
Dec 30, 202114.5514.8114.4514.6614.66323,400
Dec 29, 202114.5614.6414.4614.5414.54305,100
Dec 28, 202114.5514.7714.5314.5914.59367,300
Dec 27, 202114.1714.5314.1314.5014.50317,900
Dec 23, 202114.1714.2114.0114.1814.18449,400
Dec 22, 202114.0214.1413.9214.0414.04436,400
Dec 21, 202114.1014.1913.9714.0214.02526,500
Dec 20, 202114.0014.1213.8314.1014.10495,600
Dec 17, 202114.1114.2113.9114.0714.07854,400
Dec 16, 202114.4214.4214.1614.1714.17435,100
Dec 15, 202114.2214.3214.0314.2414.24375,500
Dec 14, 202114.4514.5114.2014.3114.31371,500
Dec 13, 202114.6014.6714.3014.4514.45428,200
Dec 10, 202114.6314.8314.5714.6714.67246,800
Dec 09, 202114.8814.8814.5514.6314.63305,800
Dec 08, 202114.9015.0014.7914.8214.82301,000
Dec 07, 202114.9315.0514.7814.9114.91627,400
Dec 06, 202114.7715.0714.7614.9114.91245,700
Dec 03, 202114.9114.9814.6614.8114.81245,800
Dec 02, 202114.5814.9814.5814.9114.91289,400
Dec 01, 202114.6214.8514.4514.5214.52460,000
Nov 30, 202114.7914.8014.3814.4414.44505,600
Nov 29, 202115.0015.0414.5814.7014.70441,100
Nov 26, 202114.9915.0114.4714.7514.75683,400
Nov 24, 202115.0915.2315.0215.0315.03326,600
Nov 23, 202115.0015.2615.0015.1115.11397,900
Nov 22, 202115.1515.1614.9815.0415.04697,400
Nov 19, 202115.1615.1615.0015.0015.00485,400
Nov 18, 202115.0915.1915.0515.1015.10366,500
Nov 17, 202115.0915.1614.9715.0815.08287,900
Nov 16, 202115.4415.5015.0715.1715.17528,800
Nov 15, 202115.4515.6715.4115.4415.44291,800
Nov 12, 202115.5415.5415.0815.4115.41489,500
Nov 11, 202115.3415.6915.3415.4815.48464,800
Nov 10, 202115.0515.2714.9015.2615.26893,600
Nov 09, 202115.4315.7314.9514.9814.98616,900
Nov 08, 202115.2515.4215.1015.4215.42335,100
Nov 05, 202115.1115.2615.0315.1215.12264,900
Nov 04, 202115.2715.2915.0315.0815.08423,600
Nov 03, 202115.4515.5815.2515.2615.26400,600
Nov 02, 202115.8515.9015.4015.4315.43366,200
Nov 01, 202115.9415.9515.6715.8715.87573,800
Nov 01, 20210.325 Dividend
Oct 29, 202116.0316.1215.8916.0015.68337,000
Oct 28, 202116.0816.1515.9516.0515.72374,000
Oct 27, 202116.1016.1115.9116.0315.70283,800
Oct 26, 202116.0016.0915.8916.0715.74342,300
Oct 25, 202116.1616.1615.8515.9715.65342,900
Oct 22, 202116.1016.1015.9116.0415.71269,300
Oct 21, 202116.0716.1615.9416.1415.81222,200
Oct 20, 202116.1016.1415.9515.9715.65312,600
Oct 19, 202116.0616.1215.9516.1015.77209,700
Oct 18, 202115.8416.0615.8016.0115.68223,800
Oct 15, 202115.6515.9615.6215.9215.60202,000
Oct 14, 202115.6515.6515.5115.6015.28217,900
Oct 13, 202115.5115.6515.4315.6315.31167,800
Oct 12, 202115.5515.6515.5015.5615.24178,400
Oct 11, 202115.6115.6515.4915.5615.24181,300
Oct 08, 202115.4415.6415.4215.6015.28164,400
Oct 07, 202115.5015.5315.3715.4315.12148,300
Oct 06, 202115.5515.5515.2515.4115.10134,600
Oct 05, 202115.4815.5715.3815.5415.22146,100
Oct 04, 202115.6015.6015.2615.4115.10212,600
Oct 01, 202115.4315.6415.3715.5715.25253,300
Sep 30, 202115.4815.5215.1015.3515.04164,600
Sep 29, 202115.3515.6015.2715.4315.12156,600
Sep 28, 202115.5015.5715.2515.3515.04204,300
Sep 27, 202115.1815.6315.1615.5015.19345,000
Sep 24, 202115.1315.2415.0015.1814.87156,900
Sep 23, 202115.1615.2515.0515.1314.82305,000
Sep 22, 202115.2415.2415.0215.1314.82209,600
Sep 21, 202115.0815.1414.9715.0714.76204,200
Sep 20, 202115.2515.2515.0015.1014.79330,000
Sep 17, 202115.2915.4215.1315.2314.92406,100
Sep 16, 202115.2215.3315.0515.3014.99129,700
Sep 15, 202115.2915.4615.0415.2114.90225,100
Sep 14, 202115.1715.3715.0315.1714.86337,800
Sep 13, 202115.1815.3315.0315.2114.90220,600
Sep 10, 202115.5515.5515.0315.2014.89337,400
Sep 09, 202115.3515.5215.0915.4315.12257,500
Sep 08, 202115.4315.6015.2915.3315.02190,700
Sep 07, 202115.3815.5115.2615.4315.12260,500
Sep 03, 202115.1815.4115.1815.3415.0391,700
Sep 02, 202115.4515.4915.1815.2414.93330,800
Sep 01, 202115.3415.4015.2015.4015.09181,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement