U.S. Markets open in 8 mins.

Suburban Propane Partners, L.P. (SPH)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
24.05+0.41 (+1.73%)
At close: 4:02PM EDT
People also watch
APUFGPBPLEEPPAA
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201723.6424.1023.5524.0524.05222,746
Aug 21, 201723.7023.8923.4523.6423.64189,200
Aug 18, 201723.8523.9523.6223.7223.72222,500
Aug 17, 201723.5524.0823.5223.8923.89225,100
Aug 16, 201723.5223.8023.4423.6523.65275,000
Aug 15, 201723.6323.7623.3523.6423.64415,900
Aug 14, 201724.0024.1023.5523.7323.73378,000
Aug 11, 201723.8624.5523.7024.0824.08440,100
Aug 10, 201724.1524.5023.8924.0224.02286,900
Aug 09, 201723.8724.4923.8724.2224.22408,700
Aug 08, 201724.1724.6423.8023.8523.85449,100
Aug 07, 201724.1724.4923.8524.1624.16399,300
Aug 04, 201724.6124.7924.1624.1724.17221,800
Aug 03, 201724.2024.7723.8124.6324.63498,700
Aug 02, 201724.5724.5724.0024.3224.32201,900
Aug 01, 201724.3024.6524.2124.6024.60223,200
Jul 31, 201724.4324.4823.9024.3024.30263,100
Jul 28, 201724.3624.8624.2924.4824.48280,500
Jul 28, 20170.888 Dividend
Jul 27, 201725.6525.8025.2425.3024.41763,700
Jul 26, 201725.2025.3324.7525.1324.25429,900
Jul 25, 201724.8025.2424.6825.0924.21371,000
Jul 24, 201724.9625.0224.5024.7523.88392,700
Jul 21, 201724.6924.9124.4124.8523.98321,600
Jul 20, 201724.8224.8224.1924.5823.72605,400
Jul 19, 201724.4024.7424.1124.4823.62364,000
Jul 18, 201724.2524.5123.8424.4023.54257,500
Jul 17, 201723.6224.5023.6224.2523.40421,000
Jul 14, 201723.8124.0423.2023.6622.83597,000
Jul 13, 201724.1224.2623.7923.8222.98229,900
Jul 12, 201724.1524.4223.9924.0023.16190,300
Jul 11, 201724.3424.4423.9524.0323.19350,900
Jul 10, 201724.8624.8924.3324.3523.50229,900
Jul 07, 201724.8725.0024.1624.8323.96286,100
Jul 06, 201724.9525.4224.5824.8023.93253,300
Jul 05, 201724.8525.1524.6125.0124.13408,000
Jul 03, 201723.8224.8923.8224.8824.01160,900
Jun 30, 201724.0824.6123.5523.7922.95420,400
Jun 29, 201724.5824.8524.0724.0823.23293,400
Jun 28, 201724.3925.0524.3824.4523.59176,400
Jun 27, 201724.3224.6924.1124.3823.52180,700
Jun 26, 201724.4024.6124.0424.3923.53319,600
Jun 23, 201723.5524.4923.5224.4423.58217,500
Jun 22, 201723.6123.9723.2423.5222.69325,500
Jun 21, 201723.7023.9223.4423.4822.66269,800
Jun 20, 201724.3724.5523.5323.6922.86305,600
Jun 19, 201725.0825.0824.2924.4623.60464,300
Jun 16, 201723.5425.1123.5425.1024.22909,900
Jun 15, 201724.4524.4623.5023.5822.75383,400
Jun 14, 201724.4724.7624.2624.4623.60338,700
Jun 13, 201724.2924.4924.1524.4723.61218,200
Jun 12, 201723.8224.4023.8224.2523.40227,400
Jun 09, 201723.5324.0723.5323.7922.95205,700
Jun 08, 201723.2523.7423.2523.5722.74261,400
Jun 07, 201723.6823.9423.2523.2522.43418,900
Jun 06, 201723.4223.7623.3623.6122.78404,900
Jun 05, 201723.4523.9023.3523.5322.70302,900
Jun 02, 201723.9824.1523.2023.4522.63368,300
Jun 01, 201723.7524.2223.7523.9423.10353,900
May 31, 201723.2323.9023.0723.6422.81331,700
May 30, 201722.9323.2922.9023.1622.35330,400
May 26, 201722.8423.0722.8422.9422.13239,100
May 25, 201722.9423.2522.8222.9222.12302,200
May 24, 201723.3723.4922.8222.9822.17253,700
May 23, 201723.2123.3822.8023.2722.45266,100
May 22, 201723.3923.3922.7123.3222.50360,300
May 19, 201723.9924.0823.2623.3922.57280,200
May 18, 201723.6823.9823.4023.8122.97308,200
May 17, 201723.6524.0223.4023.6822.85283,600
May 16, 201724.0424.3123.5023.6522.82310,100
May 15, 201724.5024.6924.0524.0723.23239,700
May 12, 201724.6024.7524.4324.5523.69247,300
May 11, 201725.0225.1224.6024.6323.77230,400
May 10, 201724.7225.5424.3424.9524.07365,200
May 09, 201724.9925.0124.3124.6523.78328,100
May 08, 201724.6525.0424.4024.8223.95250,200
May 05, 201723.8025.2023.7024.6823.81298,600
May 04, 201724.1724.3823.5023.7822.95568,200
May 03, 201725.2225.2924.1524.4823.62426,700
May 02, 201725.6225.6225.0025.2524.36355,400
May 01, 201725.8825.9825.5525.6624.76246,600
Apr 28, 201726.0426.1625.2525.7524.85459,800
Apr 28, 20170.888 Dividend
Apr 27, 201726.6926.9826.6626.8925.09532,500
Apr 26, 201726.7627.2726.6626.6924.90554,400
Apr 25, 201726.8727.1626.7026.7624.97346,500
Apr 24, 201726.7226.8726.4426.8625.06278,700
Apr 21, 201726.4526.7726.3926.4624.69320,300
Apr 20, 201726.1026.5025.8626.3924.62272,000
Apr 19, 201725.8726.1625.5325.6023.89155,300
Apr 18, 201725.8126.2125.7525.9124.17180,300
Apr 17, 201725.8925.9425.6025.8824.15207,700
Apr 13, 201725.8925.9925.5025.7524.03165,200
Apr 12, 201725.7025.9225.5525.9124.17147,100
Apr 11, 201726.2226.4225.5525.6823.96275,600
Apr 10, 201726.1226.3525.8526.2024.45156,100
Apr 07, 201726.7926.8125.9826.1124.36264,100
Apr 06, 201726.2526.8326.1926.7624.97145,600
Apr 05, 201726.6526.8526.1926.2424.48179,100
Apr 04, 201726.6426.8126.3826.6024.82157,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...