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 |
| Nov 01, 2023 | $17.59 | $17.70 | $17.39 | $17.39 | 191 934 |
| Oct 31, 2023 | $17.40 | $17.77 | $17.25 | $17.59 | 281 214 |
| Oct 30, 2023 | $16.71 | $17.46 | $16.71 | $17.45 | 417 031 |
| Oct 27, 2023 | $17.00 | $17.00 | $16.79 | $17.00 | 200 901 |
| Oct 26, 2023 | $16.83 | $16.99 | $16.79 | $16.95 | 164 313 |
| Oct 25, 2023 | $16.69 | $16.90 | $16.56 | $16.87 | 214 105 |
| Oct 24, 2023 | $16.61 | $16.92 | $16.60 | $16.91 | 222 471 |
| Oct 23, 2023 | $16.54 | $16.81 | $16.50 | $16.58 | 231 804 |
| Oct 20, 2023 | $16.46 | $16.65 | $16.39 | $16.62 | 233 819 |
| Oct 19, 2023 | $16.31 | $16.61 | $16.29 | $16.42 | 202 986 |
| Oct 18, 2023 | $16.50 | $16.67 | $16.35 | $16.43 | 459 795 |
| Oct 17, 2023 | $16.38 | $16.51 | $16.36 | $16.45 | 147 294 |
| Oct 16, 2023 | $16.32 | $16.51 | $16.32 | $16.37 | 221 486 |
| Oct 13, 2023 | $16.20 | $16.36 | $16.19 | $16.32 | 167 900 |
| Oct 12, 2023 | $16.11 | $16.31 | $16.08 | $16.20 | 225 657 |
| Oct 11, 2023 | $15.84 | $16.25 | $15.75 | $16.17 | 296 934 |
| Oct 10, 2023 | $16.50 | $16.50 | $15.95 | $16.06 | 695 479 |
| Oct 09, 2023 | $16.35 | $16.51 | $16.29 | $16.45 | 244 440 |
| Oct 06, 2023 | $16.00 | $16.40 | $15.90 | $16.29 | 423 174 |
| Oct 05, 2023 | $15.94 | $16.12 | $15.86 | $16.10 | 290 208 |
| Oct 04, 2023 | $15.60 | $15.99 | $15.56 | $15.96 | 194 966 |
| Oct 03, 2023 | $15.70 | $15.86 | $15.55 | $15.67 | 186 955 |
| Oct 02, 2023 | $15.97 | $16.04 | $15.53 | $15.90 | 491 000 |
| Sep 29, 2023 | $15.72 | $16.15 | $15.62 | $16.05 | 606 297 |
| Sep 28, 2023 | $14.98 | $16.44 | $14.92 | $15.96 | 2 133 101 |
