Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Suburban Propane Partners, L.P. (SPH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.06+0.40 (+2.40%)
At close: 04:00PM EDT
16.71 -0.35 (-2.05%)
After hours: 04:58PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202216.7717.1416.6617.0617.06209,700
May 26, 202216.3616.9016.3616.6616.66251,200
May 25, 202216.8016.9516.3116.3616.36858,200
May 24, 202216.7716.8116.4616.7116.71139,100
May 23, 202216.6516.8616.5616.7116.71170,900
May 20, 202216.7616.7616.3416.5416.54167,100
May 19, 202216.5716.7916.5016.6616.66128,800
May 18, 202217.2017.2016.6816.7316.73167,100
May 17, 202217.0417.2616.9717.2217.22120,600
May 16, 202216.3617.1916.3517.0417.04261,800
May 13, 202216.5916.7916.3516.3616.36213,200
May 12, 202216.8516.9116.4616.5916.59213,900
May 11, 202217.1917.4516.8716.9116.91268,900
May 10, 202216.8917.2416.7217.0517.05378,300
May 09, 202217.3517.4216.6116.7016.70251,900
May 06, 202216.9017.5216.9017.5217.52305,300
May 05, 202217.0617.7516.5516.9816.98300,700
May 04, 202216.9017.3716.8317.2817.28258,200
May 03, 202216.7016.9016.6116.8516.85230,700
May 02, 202216.5516.8516.4116.6816.68328,500
Apr 29, 202216.9116.9416.7416.8016.80275,600
Apr 28, 202216.8316.8316.5316.7716.77273,100
Apr 27, 202216.2116.8016.0816.6116.61494,900
Apr 26, 202216.4916.4916.1616.2216.22214,600
Apr 25, 202216.5016.5115.9416.4916.49421,600
Apr 22, 202216.8616.9716.5716.5916.59192,200
Apr 21, 202217.3917.5216.8516.8916.89395,600
Apr 20, 202216.9717.2216.8517.1717.17151,100
Apr 19, 202217.2417.4016.7316.7816.78358,600
Apr 18, 202217.2217.3917.1217.2217.22305,500
Apr 14, 202216.8317.2216.8217.1517.15289,100
Apr 13, 202216.7216.9116.6816.9116.91325,900
Apr 12, 202216.5616.7316.5016.6516.65303,400
Apr 11, 202216.3016.5816.2716.5016.50210,800
Apr 08, 202216.4216.4916.3316.3316.33111,200
Apr 07, 202216.5716.5816.2416.3516.35236,600
Apr 06, 202216.3016.5516.2016.5416.54270,600
Apr 05, 202216.4816.5716.2416.2616.26214,300
Apr 04, 202216.3216.4816.1516.4816.48346,800
Apr 01, 202216.1716.4716.1716.3716.37307,300
Mar 31, 202216.4116.5416.1016.1016.10492,900
Mar 30, 202215.9716.4815.8516.3616.36451,800
Mar 29, 202216.2816.2915.7315.9115.91731,400
Mar 28, 202216.2816.3016.1216.3016.30466,600
Mar 25, 202216.0016.3515.9916.2716.27654,200
Mar 24, 202215.5616.0015.4515.9915.99521,000
Mar 23, 202215.4115.6415.3815.5615.56332,200
Mar 22, 202215.3815.4215.3215.3915.39236,100
Mar 21, 202215.1915.3415.0315.3315.33210,000
Mar 18, 202215.2415.4014.9515.1315.13630,100
Mar 17, 202214.9815.2514.9815.2415.24245,900
Mar 16, 202215.1015.1414.9515.0015.00201,200
Mar 15, 202215.0815.1314.9215.0615.06187,200
Mar 14, 202215.0015.1814.9515.0315.03181,400
Mar 11, 202215.0015.1514.8814.9514.95232,500
Mar 10, 202214.7615.0714.7615.0215.02185,300
Mar 09, 202214.9415.0514.8614.8614.86225,900
Mar 08, 202214.7515.0314.7514.8914.89333,200
Mar 07, 202214.7614.8714.6014.7814.78219,900
Mar 04, 202214.9315.0014.8314.8814.88111,600
Mar 03, 202214.9314.9514.7114.9314.93140,800
Mar 02, 202214.7014.9714.6514.9014.90208,400
Mar 01, 202214.9314.9414.5914.9014.90193,000
Feb 28, 202214.7015.0314.5914.9314.93247,800
Feb 25, 202214.5314.8614.5214.7014.70229,200
Feb 24, 202214.3214.5214.2514.5014.50300,600
Feb 23, 202214.6414.6814.4214.5014.50263,000
Feb 22, 202214.8514.8514.5114.5614.56238,200
Feb 18, 202214.9415.0214.7914.8214.82213,300
Feb 17, 202215.0015.0314.9014.9414.94130,100
Feb 16, 202214.9815.1514.9615.0315.03304,600
Feb 15, 202214.8814.9914.8214.9814.98124,700
Feb 14, 202214.9815.0914.8314.9014.90230,000
Feb 11, 202214.8515.0214.8514.9814.98192,300
Feb 10, 202214.9015.0014.8014.8214.82173,100
Feb 09, 202214.9415.0314.9014.9614.96194,500
Feb 08, 202215.0715.1014.8214.9114.91268,400
Feb 07, 202214.7915.0414.7515.0015.00280,500
Feb 04, 202214.7214.9214.4714.7914.79365,000
Feb 03, 202214.7915.0014.6014.6814.68274,000
Feb 02, 202215.0615.0614.8514.9914.99176,400
Feb 01, 202214.8215.0514.7515.0515.05262,300
Jan 31, 202214.7614.9914.7614.8314.83433,000
Jan 31, 20220.325 Dividend
Jan 28, 202215.2615.2615.0815.1914.86362,500
Jan 27, 202215.1415.3115.0815.1814.86255,600
Jan 26, 202215.2015.2915.0515.1314.81295,800
Jan 25, 202214.8315.2714.7315.2614.93299,300
Jan 24, 202214.9515.0314.5214.9514.63518,800
Jan 21, 202215.1515.2614.9515.0414.72368,600
Jan 20, 202215.3215.3715.1715.1714.85376,500
Jan 19, 202215.5515.5715.2015.3114.98335,300
Jan 18, 202215.0915.5315.0915.5015.17332,300
Jan 14, 202215.3315.4415.2315.3214.99233,900
Jan 13, 202215.4015.5915.2315.2814.95284,700
Jan 12, 202215.5415.5415.3015.4615.13208,800
Jan 11, 202215.2315.4315.0715.3715.04236,800
Jan 10, 202215.4015.4415.1615.2814.95326,200
Jan 07, 202215.5615.5815.4015.4815.15320,100
Jan 06, 202215.4015.5615.2815.4415.11256,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement