NYSE:SPH
Suburban Propane Partners LP Stock Price (Quote)
$19.85
-0.0400 (-0.201%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.10 | $21.44 | Thursday, 2nd May 2024 SPH stock ended at $19.85. This is 0.201% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.19% from a day low at $19.65 to a day high of $20.08. |
| 90 days | $18.10 | $21.44 | |
| 52 weeks | $14.42 | $22.33 |
| Date | Open | High | Low | Close | Volume |
| Mar 27, 2024 | $20.14 | $20.49 | $20.04 | $20.22 | 121 980 |
| Mar 26, 2024 | $20.19 | $20.29 | $20.00 | $20.14 | 68 148 |
| Mar 25, 2024 | $20.56 | $20.84 | $20.05 | $20.19 | 148 117 |
| Mar 22, 2024 | $21.02 | $21.02 | $20.62 | $20.62 | 89 315 |
| Mar 21, 2024 | $20.96 | $21.08 | $20.80 | $21.04 | 97 119 |
| Mar 20, 2024 | $20.34 | $21.10 | $20.34 | $21.07 | 195 957 |
| Mar 19, 2024 | $19.79 | $20.47 | $19.76 | $20.32 | 136 006 |
| Mar 18, 2024 | $19.40 | $19.92 | $19.39 | $19.84 | 104 168 |
| Mar 15, 2024 | $19.22 | $19.65 | $19.03 | $19.41 | 419 146 |
| Mar 14, 2024 | $20.81 | $20.87 | $19.57 | $19.69 | 263 474 |
| Mar 13, 2024 | $21.20 | $21.25 | $20.81 | $20.88 | 142 236 |
| Mar 12, 2024 | $20.99 | $21.32 | $20.91 | $21.04 | 204 056 |
| Mar 11, 2024 | $20.85 | $21.15 | $20.85 | $20.96 | 109 171 |
| Mar 08, 2024 | $20.94 | $21.24 | $20.78 | $20.95 | 133 769 |
| Mar 07, 2024 | $21.38 | $21.38 | $21.10 | $21.22 | 184 634 |
| Mar 06, 2024 | $20.98 | $21.34 | $20.51 | $21.34 | 302 288 |
| Mar 05, 2024 | $20.46 | $21.15 | $20.29 | $20.93 | 207 185 |
| Mar 04, 2024 | $20.99 | $21.27 | $20.33 | $20.46 | 300 161 |
| Mar 01, 2024 | $20.80 | $21.33 | $20.72 | $20.83 | 166 129 |
| Feb 29, 2024 | $20.42 | $20.81 | $20.17 | $20.80 | 273 034 |
| Feb 28, 2024 | $20.15 | $20.90 | $20.00 | $20.47 | 250 393 |
| Feb 27, 2024 | $20.28 | $20.66 | $20.16 | $20.34 | 185 545 |
| Feb 26, 2024 | $20.70 | $21.44 | $20.41 | $20.41 | 431 603 |
| Feb 23, 2024 | $20.60 | $20.94 | $20.25 | $20.78 | 132 786 |
| Feb 22, 2024 | $20.88 | $20.92 | $20.25 | $20.67 | 174 304 |
