NYSE:SPH
Suburban Propane Partners LP Stock Price (Quote)
$19.35
+0.290 (+1.52%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $18.25 | $20.39 | Monday, 20th May 2024 SPH stock ended at $19.35. This is 1.52% more than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 3.73% from a day low at $18.77 to a day high of $19.47. |
90 days | $18.10 | $21.44 | |
52 weeks | $14.42 | $22.33 |
Date | Open | High | Low | Close | Volume |
May 03, 2016 | $29.60 | $29.60 | $28.94 | $29.25 | 317 129 |
May 02, 2016 | $30.15 | $30.32 | $29.32 | $29.67 | 262 957 |
Apr 29, 2016 | $30.84 | $31.00 | $30.00 | $30.19 | 240 625 |
Apr 28, 2016 | $31.51 | $31.69 | $31.06 | $31.56 | 330 092 |
Apr 27, 2016 | $31.90 | $32.13 | $31.23 | $31.62 | 303 179 |
Apr 26, 2016 | $31.12 | $31.93 | $30.97 | $31.86 | 602 142 |
Apr 25, 2016 | $31.02 | $31.08 | $30.68 | $30.99 | 251 811 |
Apr 22, 2016 | $30.91 | $31.12 | $30.25 | $31.03 | 490 057 |
Apr 21, 2016 | $30.35 | $30.78 | $30.18 | $30.67 | 148 315 |
Apr 20, 2016 | $30.79 | $30.97 | $30.25 | $30.33 | 252 903 |
Apr 19, 2016 | $30.52 | $30.97 | $30.32 | $30.81 | 210 894 |
Apr 18, 2016 | $29.68 | $30.87 | $29.56 | $30.49 | 236 443 |
Apr 15, 2016 | $30.13 | $30.67 | $29.75 | $29.92 | 284 027 |
Apr 14, 2016 | $29.94 | $30.56 | $29.33 | $30.42 | 294 810 |
Apr 13, 2016 | $29.71 | $30.18 | $29.25 | $29.89 | 179 587 |
Apr 12, 2016 | $29.27 | $29.95 | $29.20 | $29.62 | 248 578 |
Apr 11, 2016 | $29.13 | $29.54 | $28.71 | $29.13 | 207 507 |
Apr 08, 2016 | $29.64 | $29.95 | $29.01 | $29.01 | 266 896 |
Apr 07, 2016 | $28.81 | $29.33 | $28.50 | $29.25 | 241 756 |
Apr 06, 2016 | $28.44 | $28.82 | $27.77 | $28.82 | 241 931 |
Apr 05, 2016 | $28.82 | $28.87 | $28.15 | $28.37 | 238 524 |
Apr 04, 2016 | $28.90 | $29.18 | $28.57 | $28.90 | 287 804 |
Apr 01, 2016 | $29.48 | $29.78 | $28.69 | $29.05 | 333 712 |
Mar 31, 2016 | $29.86 | $30.25 | $29.45 | $29.89 | 265 404 |
Mar 30, 2016 | $30.21 | $30.69 | $29.54 | $29.97 | 170 672 |
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.