SPH - Suburban Propane Partners, L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 2020------
Mar 27, 202014.9215.2714.5014.5714.57257,400
Mar 26, 202014.0016.5213.9715.7715.77595,000
Mar 25, 202012.9015.0312.9013.9213.92585,800
Mar 24, 202012.3013.1311.7512.8612.86533,800
Mar 23, 202011.2011.4410.2511.1811.18496,200
Mar 20, 202011.0012.4111.0011.5411.54868,600
Mar 19, 202010.2911.259.5710.6410.64718,200
Mar 18, 202012.2112.408.6410.4510.45855,800
Mar 17, 202013.8813.9312.3612.7112.71461,300
Mar 16, 202013.6915.0413.5813.6513.65411,100
Mar 13, 202014.8915.5713.7015.2915.29704,800
Mar 12, 202015.0016.4914.2614.3914.39686,700
Mar 11, 202017.5418.0117.0717.1417.14370,300
Mar 10, 202017.4818.0016.7817.8317.83454,700
Mar 09, 202017.7518.2314.0915.5015.50668,500
Mar 06, 202018.6018.9118.4918.7618.76298,700
Mar 05, 202019.0219.2518.7018.8718.87304,300
Mar 04, 202019.6919.8019.3019.3119.31267,300
Mar 03, 202020.1820.2719.0719.3719.37503,300
Mar 02, 202019.5620.4419.2620.0620.06307,600
Feb 28, 202019.1919.7018.5019.5719.57613,300
Feb 27, 202020.1120.1619.2319.5919.59466,100
Feb 26, 202020.2020.5020.0020.2720.27324,700
Feb 25, 202020.7020.7920.1620.1920.19348,900
Feb 24, 202021.0021.0420.6520.6520.65367,700
Feb 21, 202021.3321.4021.0821.1721.17376,300
Feb 20, 202021.3021.5521.3021.3321.33138,900
Feb 19, 202021.3421.4521.2521.2721.27172,800
Feb 18, 202021.5021.6021.3021.3121.31174,600
Feb 14, 202021.5121.7521.4721.6021.60127,500
Feb 13, 202021.5121.7721.4921.5221.52157,300
Feb 12, 202021.4521.9021.4521.5321.53269,000
Feb 11, 202021.7521.7921.3621.5821.58428,100
Feb 10, 202021.6021.7121.5321.7121.71218,700
Feb 07, 202022.1922.1921.5721.6021.60304,100
Feb 06, 202021.7522.0921.4121.9721.97590,200
Feb 05, 202021.9222.0721.7021.7921.79204,000
Feb 04, 202022.0422.2321.7921.8821.88265,700
Feb 03, 202022.1622.2121.8621.9621.96218,100
Feb 03, 20200.6 Dividend
Jan 31, 202022.8522.8622.5522.6522.05272,900
Jan 30, 202022.8122.8722.6522.8222.22187,300
Jan 29, 202022.6722.8422.5822.7922.19242,000
Jan 28, 202022.5022.7522.5022.5221.92204,400
Jan 27, 202022.4522.6322.3122.5121.91154,500
Jan 24, 202022.7722.7822.4522.5121.91120,200
Jan 23, 202022.5422.7822.4222.7822.18155,500
Jan 22, 202022.3522.5922.3322.5421.94126,400
Jan 21, 202022.3022.6322.3022.3621.77210,200
Jan 17, 202022.3522.6322.3522.6022.00207,800
Jan 16, 202022.4222.5722.3622.3921.80126,000
Jan 15, 202022.2722.4222.2322.3921.80109,200
Jan 14, 202022.2322.3122.0522.1721.58145,400
Jan 13, 202022.4222.5022.2122.2421.65266,500
Jan 10, 202022.1322.5422.1322.5421.94192,900
Jan 09, 202022.1422.3322.0422.2121.62200,300
Jan 08, 202022.0822.1621.9522.1321.5499,600
Jan 07, 202021.9822.0921.9022.0621.48184,600
Jan 06, 202021.7722.1021.6722.0221.44204,200
Jan 03, 202021.6521.9621.5921.7721.19162,400
Jan 02, 202021.8721.9821.5021.5721.00262,000
Dec 31, 201921.8121.9521.7821.8521.27217,700
Dec 30, 201921.9222.0121.8121.8121.23296,400
Dec 27, 201921.9222.0821.8722.0021.42256,000
Dec 26, 201922.0822.3021.8522.0321.45222,900
Dec 24, 201922.1822.2222.0622.0721.4957,900
Dec 23, 201922.0022.2821.9522.2321.64291,000
Dec 20, 201922.1522.2821.9321.9321.351,183,800
Dec 19, 201922.3322.4122.1622.1721.58133,700
Dec 18, 201922.0022.4522.0022.3321.74232,300
Dec 17, 201922.0022.2322.0022.0921.50198,700
Dec 16, 201922.4622.4921.8522.0021.42240,800
Dec 13, 201921.9622.4921.9422.4421.85478,000
Dec 12, 201922.1222.2321.9121.9621.38191,500
Dec 11, 201921.9022.3021.9022.1221.53194,300
Dec 10, 201922.0122.1321.9322.0021.42147,400
Dec 09, 201922.1022.2721.9222.1421.55168,400
Dec 06, 201921.9522.0021.8022.0021.42161,900
Dec 05, 201921.7921.9721.6521.9221.34142,900
Dec 04, 201922.0822.2121.7921.8721.29198,500
Dec 03, 201922.0122.1622.0022.0921.50203,700
Dec 02, 201922.5322.6822.0322.0321.45303,100
Nov 29, 201922.4322.5722.4222.4221.8346,700
Nov 27, 201922.4922.6422.3622.3821.79262,000
Nov 26, 201922.7122.9722.4822.6422.04144,600
Nov 25, 201922.7322.8722.7322.8022.2082,500
Nov 22, 201922.7522.8122.6322.7222.12147,600
Nov 21, 201922.5022.7622.3822.7322.13167,200
Nov 20, 201922.7022.8022.3922.5821.98263,600
Nov 19, 201922.7023.0522.7022.8722.26121,900
Nov 18, 201923.1923.1922.6822.6822.08342,900
Nov 15, 201922.7223.1622.6223.1022.49209,100
Nov 14, 201923.6923.9022.5922.7422.14391,400
Nov 13, 201924.2424.4523.9423.9923.35158,300
Nov 12, 201924.3624.4524.0624.2323.59229,900
Nov 11, 201923.9324.2223.8024.2223.58231,700
Nov 08, 201923.3823.9823.3823.9823.34217,400
Nov 07, 201923.8623.8923.3823.5622.94148,500
Nov 06, 201923.8823.8823.5423.7223.09135,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...