NYSE:SPH
Suburban Propane Partners LP Stock Price (Quote)
$19.42
+0.390 (+2.05%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.10 | $21.44 | Friday, 19th Apr 2024 SPH stock ended at $19.42. This is 2.05% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.67% from a day low at $19.10 to a day high of $19.61. |
| 90 days | $17.63 | $21.44 | |
| 52 weeks | $14.42 | $22.33 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $19.14 | $19.61 | $19.10 | $19.42 | 85 936 |
| 2024-04-18 | $19.09 | $19.14 | $18.85 | $19.03 | 90 837 |
| 2024-04-17 | $18.39 | $19.31 | $18.39 | $19.09 | 149 889 |
| 2024-04-16 | $18.73 | $18.81 | $18.10 | $18.55 | 214 873 |
| 2024-04-15 | $19.29 | $19.38 | $18.64 | $18.70 | 255 258 |
| 2024-04-12 | $19.75 | $20.10 | $19.29 | $19.29 | 149 088 |
| 2024-04-11 | $19.81 | $20.00 | $19.56 | $19.84 | 148 773 |
| 2024-04-10 | $20.15 | $20.53 | $19.78 | $19.81 | 149 196 |
| 2024-04-09 | $20.25 | $20.60 | $20.09 | $20.32 | 73 210 |
| 2024-04-08 | $20.67 | $20.95 | $20.27 | $20.27 | 138 135 |
| 2024-04-05 | $21.13 | $21.25 | $20.73 | $20.73 | 141 515 |
| 2024-04-04 | $21.17 | $21.44 | $21.05 | $21.07 | 148 357 |
| 2024-04-03 | $20.98 | $21.32 | $20.91 | $21.09 | 101 845 |
| 2024-04-02 | $20.68 | $21.10 | $20.68 | $21.02 | 132 465 |
| 2024-04-01 | $20.43 | $21.17 | $20.38 | $21.08 | 191 224 |
| 2024-03-28 | $20.25 | $20.84 | $20.19 | $20.43 | 204 451 |
| 2024-03-27 | $20.14 | $20.49 | $20.04 | $20.22 | 121 980 |
| 2024-03-26 | $20.19 | $20.29 | $20.00 | $20.14 | 68 148 |
| 2024-03-25 | $20.56 | $20.84 | $20.05 | $20.19 | 148 117 |
| 2024-03-22 | $21.02 | $21.02 | $20.62 | $20.62 | 89 315 |
| 2024-03-21 | $20.96 | $21.08 | $20.80 | $21.04 | 97 119 |
| 2024-03-20 | $20.34 | $21.10 | $20.34 | $21.07 | 195 957 |
| 2024-03-19 | $19.79 | $20.47 | $19.76 | $20.32 | 136 006 |
| 2024-03-18 | $19.40 | $19.92 | $19.39 | $19.84 | 104 168 |
| 2024-03-15 | $19.22 | $19.65 | $19.03 | $19.41 | 419 146 |
