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 |
| Dec 07, 2023 | $16.95 | $17.05 | $16.81 | $16.91 | 379 524 |
| Dec 06, 2023 | $17.15 | $17.28 | $16.81 | $16.94 | 469 900 |
| Dec 05, 2023 | $17.20 | $17.29 | $17.03 | $17.08 | 461 529 |
| Dec 04, 2023 | $17.15 | $17.42 | $17.12 | $17.30 | 486 423 |
| Dec 01, 2023 | $17.20 | $17.39 | $17.09 | $17.16 | 304 257 |
| Nov 30, 2023 | $17.10 | $17.34 | $17.02 | $17.15 | 387 911 |
| Nov 29, 2023 | $17.07 | $17.27 | $16.95 | $17.09 | 734 711 |
| Nov 28, 2023 | $17.20 | $17.20 | $16.87 | $16.96 | 311 092 |
| Nov 27, 2023 | $17.15 | $17.27 | $17.10 | $17.18 | 300 545 |
| Nov 24, 2023 | $17.05 | $17.40 | $17.05 | $17.19 | 139 283 |
| Nov 22, 2023 | $17.02 | $17.17 | $16.92 | $17.12 | 164 859 |
| Nov 21, 2023 | $17.10 | $17.14 | $16.91 | $16.97 | 252 314 |
| Nov 20, 2023 | $17.30 | $17.49 | $16.95 | $17.02 | 285 847 |
| Nov 17, 2023 | $16.85 | $17.40 | $16.85 | $17.28 | 231 540 |
| Nov 16, 2023 | $16.95 | $17.27 | $16.95 | $17.15 | 169 651 |
| Nov 15, 2023 | $16.90 | $17.34 | $16.88 | $17.05 | 283 241 |
| Nov 14, 2023 | $17.36 | $17.38 | $16.81 | $16.88 | 356 864 |
| Nov 13, 2023 | $16.74 | $17.32 | $16.74 | $17.24 | 305 680 |
| Nov 10, 2023 | $16.52 | $17.15 | $16.52 | $16.85 | 262 055 |
| Nov 09, 2023 | $16.26 | $16.86 | $15.67 | $16.52 | 256 377 |
| Nov 08, 2023 | $16.72 | $16.96 | $16.62 | $16.75 | 300 358 |
| Nov 07, 2023 | $17.16 | $17.19 | $16.97 | $17.04 | 192 703 |
| Nov 06, 2023 | $17.30 | $17.45 | $17.26 | $17.39 | 177 818 |
| Nov 03, 2023 | $17.68 | $17.76 | $17.54 | $17.76 | 388 983 |
| Nov 02, 2023 | $17.38 | $17.70 | $17.35 | $17.69 | 279 819 |
