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 |
| Feb 21, 2024 | $20.15 | $20.73 | $20.15 | $20.73 | 210 671 |
| Feb 20, 2024 | $19.66 | $20.29 | $19.66 | $20.29 | 222 273 |
| Feb 16, 2024 | $19.61 | $19.98 | $19.59 | $19.72 | 138 013 |
| Feb 15, 2024 | $19.32 | $19.78 | $19.30 | $19.73 | 123 771 |
| Feb 14, 2024 | $19.03 | $19.44 | $18.81 | $19.31 | 193 498 |
| Feb 13, 2024 | $19.46 | $19.55 | $18.74 | $18.86 | 390 774 |
| Feb 12, 2024 | $19.47 | $19.93 | $19.30 | $19.65 | 291 993 |
| Feb 09, 2024 | $19.86 | $20.04 | $19.37 | $19.47 | 207 485 |
| Feb 08, 2024 | $18.80 | $19.94 | $18.37 | $19.85 | 1 187 794 |
| Feb 07, 2024 | $19.93 | $20.22 | $19.61 | $19.71 | 515 257 |
| Feb 06, 2024 | $19.88 | $20.34 | $19.72 | $19.99 | 536 559 |
| Feb 05, 2024 | $19.83 | $20.18 | $19.60 | $19.92 | 450 939 |
| Feb 02, 2024 | $19.86 | $20.28 | $19.60 | $20.13 | 380 121 |
| Feb 01, 2024 | $19.98 | $20.80 | $19.64 | $19.86 | 604 860 |
| Jan 31, 2024 | $20.03 | $20.46 | $19.74 | $19.82 | 510 838 |
| Jan 30, 2024 | $19.46 | $20.10 | $19.19 | $20.03 | 344 786 |
| Jan 29, 2024 | $19.46 | $19.75 | $18.78 | $19.36 | 376 786 |
| Jan 26, 2024 | $19.40 | $20.18 | $19.33 | $19.90 | 505 400 |
| Jan 25, 2024 | $19.09 | $19.47 | $18.74 | $19.41 | 319 072 |
| Jan 24, 2024 | $18.70 | $19.07 | $18.48 | $18.52 | 179 536 |
| Jan 23, 2024 | $17.86 | $18.64 | $17.80 | $18.61 | 364 308 |
| Jan 22, 2024 | $17.65 | $18.07 | $17.63 | $17.86 | 183 637 |
| Jan 19, 2024 | $17.54 | $17.80 | $17.29 | $17.64 | 143 715 |
| Jan 18, 2024 | $17.70 | $17.86 | $17.39 | $17.55 | 92 079 |
| Jan 17, 2024 | $18.55 | $18.55 | $17.63 | $17.70 | 289 898 |
