NYSE:SPH
Suburban Propane Partners LP Stock Price (Quote)
$20.33
+0.570 (+2.88%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $18.25 | $20.39 | Friday, 31st May 2024 SPH stock ended at $20.33. This is 2.88% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 3.36% from a day low at $19.67 to a day high of $20.33. |
90 days | $18.10 | $21.44 | |
52 weeks | $14.42 | $22.33 |
Historical Suburban Propane Partners LP prices
Date | Open | High | Low | Close | Volume |
May 11, 2017 | $25.02 | $25.12 | $24.60 | $24.63 | 230 441 |
May 10, 2017 | $24.72 | $25.54 | $24.34 | $24.95 | 365 201 |
May 09, 2017 | $24.99 | $25.01 | $24.31 | $24.65 | 328 076 |
May 08, 2017 | $24.65 | $25.04 | $24.40 | $24.82 | 250 229 |
May 05, 2017 | $23.80 | $25.20 | $23.70 | $24.68 | 295 919 |
May 04, 2017 | $24.17 | $24.38 | $23.50 | $23.78 | 568 159 |
May 03, 2017 | $25.22 | $25.29 | $24.15 | $24.48 | 426 653 |
May 02, 2017 | $25.62 | $25.62 | $25.00 | $25.25 | 355 501 |
May 01, 2017 | $25.88 | $25.98 | $25.55 | $25.66 | 246 558 |
Apr 28, 2017 | $25.94 | $26.16 | $25.25 | $25.75 | 459 805 |
Apr 27, 2017 | $26.69 | $26.98 | $26.66 | $26.89 | 474 299 |
Apr 26, 2017 | $26.76 | $27.27 | $26.66 | $26.69 | 554 363 |
Apr 25, 2017 | $26.87 | $27.16 | $26.70 | $26.76 | 346 456 |
Apr 24, 2017 | $26.72 | $26.87 | $26.44 | $26.86 | 278 740 |
Apr 21, 2017 | $26.45 | $26.77 | $26.39 | $26.46 | 320 285 |
Apr 20, 2017 | $26.10 | $26.50 | $25.86 | $26.39 | 272 010 |
Apr 19, 2017 | $25.87 | $26.16 | $25.53 | $25.60 | 155 305 |
Apr 18, 2017 | $25.81 | $26.21 | $25.75 | $25.91 | 180 251 |
Apr 17, 2017 | $25.89 | $25.94 | $25.60 | $25.88 | 207 742 |
Apr 13, 2017 | $25.89 | $25.99 | $25.50 | $25.75 | 165 183 |
Apr 12, 2017 | $25.70 | $25.92 | $25.55 | $25.91 | 147 126 |
Apr 11, 2017 | $26.22 | $26.42 | $25.55 | $25.68 | 275 606 |
Apr 10, 2017 | $26.12 | $26.35 | $25.85 | $26.20 | 156 092 |
Apr 07, 2017 | $26.79 | $26.81 | $25.98 | $26.11 | 264 134 |
Apr 06, 2017 | $26.25 | $26.83 | $26.19 | $26.76 | 145 568 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SPH stock historical prices to predict future price movements?
Trend Analysis: Examine the SPH stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SPH stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.