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 |
| Sep 27, 2023 | $14.60 | $14.74 | $14.60 | $14.67 | 112 579 |
| Sep 26, 2023 | $14.84 | $14.90 | $14.57 | $14.60 | 156 912 |
| Sep 25, 2023 | $14.64 | $14.94 | $14.64 | $14.94 | 204 266 |
| Sep 22, 2023 | $14.83 | $15.14 | $14.68 | $14.68 | 509 522 |
| Sep 21, 2023 | $14.88 | $14.95 | $14.81 | $14.83 | 113 718 |
| Sep 20, 2023 | $14.76 | $15.06 | $14.72 | $14.87 | 333 493 |
| Sep 19, 2023 | $14.89 | $14.95 | $14.72 | $14.72 | 337 129 |
| Sep 18, 2023 | $14.87 | $14.89 | $14.80 | $14.89 | 174 990 |
| Sep 15, 2023 | $14.75 | $14.86 | $14.75 | $14.80 | 350 889 |
| Sep 14, 2023 | $14.75 | $14.88 | $14.69 | $14.83 | 92 221 |
| Sep 13, 2023 | $14.65 | $14.80 | $14.64 | $14.76 | 136 172 |
| Sep 12, 2023 | $14.50 | $14.68 | $14.50 | $14.64 | 146 076 |
| Sep 11, 2023 | $14.47 | $14.58 | $14.47 | $14.53 | 70 224 |
| Sep 08, 2023 | $14.46 | $14.53 | $14.45 | $14.47 | 102 510 |
| Sep 07, 2023 | $14.52 | $14.59 | $14.46 | $14.46 | 95 526 |
| Sep 06, 2023 | $14.60 | $14.59 | $14.45 | $14.56 | 109 667 |
| Sep 05, 2023 | $14.60 | $14.60 | $14.48 | $14.58 | 115 130 |
| Sep 01, 2023 | $14.60 | $14.60 | $14.51 | $14.57 | 102 549 |
| Aug 31, 2023 | $14.55 | $14.60 | $14.52 | $14.52 | 78 802 |
| Aug 30, 2023 | $14.55 | $14.63 | $14.54 | $14.58 | 124 449 |
| Aug 29, 2023 | $14.58 | $14.63 | $14.53 | $14.56 | 84 443 |
| Aug 28, 2023 | $14.58 | $14.65 | $14.51 | $14.58 | 86 090 |
| Aug 25, 2023 | $14.46 | $14.57 | $14.45 | $14.52 | 77 231 |
| Aug 24, 2023 | $14.66 | $14.68 | $14.46 | $14.54 | 130 979 |
| Aug 23, 2023 | $14.67 | $14.66 | $14.56 | $14.63 | 120 724 |
