SPH - Suburban Propane Partners, L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201924.4024.4924.1024.1124.11368,876
Jun 21, 201923.8724.6323.6824.6324.63862,200
Jun 20, 201923.7723.9123.6523.7423.74158,400
Jun 19, 201923.3623.7823.3423.6423.64165,500
Jun 18, 201923.5523.6323.3223.4123.4196,500
Jun 17, 201923.5923.6323.3723.5523.55102,200
Jun 14, 201923.3523.6023.2723.6023.60278,500
Jun 13, 201923.2423.3523.1123.3523.3589,000
Jun 12, 201922.9723.3022.9723.2623.2658,200
Jun 11, 201923.0823.0922.8522.9222.92140,200
Jun 10, 201923.2423.2422.8422.9122.91125,900
Jun 07, 201923.3123.4423.1223.1423.14106,100
Jun 06, 201923.1523.3722.9923.2823.28122,000
Jun 05, 201923.2523.2522.8422.9422.9479,300
Jun 04, 201923.1123.2022.9223.1923.1991,900
Jun 03, 201922.8523.2922.8523.0423.04129,000
May 31, 201922.5022.9022.5022.9022.9089,800
May 30, 201923.0023.2122.6122.6322.63125,600
May 29, 201923.2023.3622.9123.1023.10137,500
May 28, 201923.4723.4923.2223.3123.31124,700
May 24, 201923.2223.5823.2223.4623.46123,900
May 23, 201923.3023.4923.0423.2923.29135,500
May 22, 201923.2423.5223.2223.4223.4292,800
May 21, 201923.2623.3523.1723.3023.30122,700
May 20, 201923.1723.3923.1623.2323.2381,700
May 17, 201923.3523.4823.2023.2623.2689,700
May 16, 201923.3023.5323.2223.4023.40112,600
May 15, 201923.2523.6323.2123.3023.30161,300
May 14, 201923.5323.7323.2623.2923.29180,300
May 13, 201923.5023.7323.0823.3523.35212,400
May 10, 201923.3023.7923.2423.6423.64387,300
May 09, 201922.9423.3522.7023.2523.25207,900
May 08, 201922.8222.9022.6122.8122.81111,500
May 07, 201922.7922.9122.5522.8622.86172,600
May 06, 201922.5523.0022.5122.8322.83147,400
May 06, 20190.6 Dividend
May 03, 201923.4923.5023.3923.4922.89204,800
May 02, 201923.4423.5323.4023.4822.8877,000
May 01, 201923.3623.7023.2523.5122.91117,500
Apr 30, 201923.4023.4223.3023.3322.73185,800
Apr 29, 201923.2523.4023.1123.2122.62165,600
Apr 26, 201923.3423.4023.1923.2822.69107,100
Apr 25, 201923.2823.3923.1323.2122.62114,800
Apr 24, 201923.1023.2723.1023.1922.60110,200
Apr 23, 201923.2223.2923.0923.0922.50120,100
Apr 22, 201923.1223.2223.1023.2222.6398,000
Apr 18, 201923.0123.1822.9823.1122.5262,900
Apr 17, 201923.0323.1422.9322.9922.4089,300
Apr 16, 201923.1023.2023.0223.0222.4373,600
Apr 15, 201923.0223.1723.0223.1422.5579,000
Apr 12, 201923.0323.1922.9923.0222.43105,600
Apr 11, 201922.8023.1022.7723.0722.4899,500
Apr 10, 201922.8222.9122.7022.8422.2667,800
Apr 09, 201922.8522.8622.6622.7822.2089,800
Apr 08, 201923.0023.0422.8422.8622.28131,600
Apr 05, 201922.7522.9822.7522.9322.3483,800
Apr 04, 201922.9022.9722.7122.7722.1995,500
Apr 03, 201922.6022.9822.6022.9422.35128,700
Apr 02, 201922.5722.7622.4022.7522.17122,300
Apr 01, 201922.3822.5122.2522.4721.90184,300
Mar 29, 201922.3622.4922.1822.4121.8473,600
Mar 28, 201922.2122.3822.1722.3021.7352,400
Mar 27, 201922.4122.4422.1622.3121.7472,400
Mar 26, 201922.4522.5522.2822.3421.7774,000
Mar 25, 201922.5622.6122.3422.4521.88128,400
Mar 22, 201922.6222.8122.5522.6122.0368,300
Mar 21, 201922.6622.7422.5122.7022.1273,800
Mar 20, 201922.5822.7622.4422.5421.96102,800
Mar 19, 201922.8122.8822.6122.7022.1285,100
Mar 18, 201922.6422.9722.5622.6922.11172,700
Mar 15, 201922.0122.7521.9522.7522.17411,300
Mar 14, 201922.0522.1321.9122.0521.49102,600
Mar 13, 201921.8522.0221.6621.9621.40175,100
Mar 12, 201921.5121.8021.4021.8021.24127,400
Mar 11, 201921.5821.6521.1821.4520.90182,200
Mar 08, 201921.6021.6721.5421.6721.12108,000
Mar 07, 201921.4321.7421.4321.6921.14153,700
Mar 06, 201921.5721.6421.3821.5120.96120,600
Mar 05, 201921.4221.7421.2821.5621.01179,200
Mar 04, 201921.6021.7321.3321.4720.92280,900
Mar 01, 201921.8221.9021.5221.5721.02173,700
Feb 28, 201921.4421.7821.1321.7121.16192,900
Feb 27, 201922.2222.4121.3321.4320.881,063,800
Feb 26, 201922.5022.6222.2822.3821.81228,400
Feb 25, 201922.6022.7522.4122.5521.97139,400
Feb 22, 201922.6322.8522.5022.5621.98192,700
Feb 21, 201922.2922.6122.1522.6022.02367,000
Feb 20, 201921.9822.4521.9822.2421.67218,200
Feb 19, 201922.0722.1521.8322.1121.55180,400
Feb 15, 201922.3422.3422.0622.1721.60233,800
Feb 14, 201921.9322.3421.9322.2021.63171,600
Feb 13, 201921.8322.2621.8322.0321.47246,500
Feb 12, 201922.0322.0521.7821.8221.26122,900
Feb 11, 201921.9022.1121.6221.8521.29185,000
Feb 08, 201922.1322.4721.7321.9021.34269,500
Feb 07, 201922.1522.2421.4521.9221.36575,800
Feb 06, 201922.6322.6722.3222.6322.05124,700
Feb 05, 201922.3522.6822.2722.6522.07175,700
Feb 04, 201922.8522.8822.3022.3521.78446,500
Feb 04, 20190.6 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...