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 |
| Feb 03, 2016 | $24.98 | $25.79 | $24.19 | $25.20 | 358 700 |
| Feb 02, 2016 | $23.93 | $24.61 | $23.66 | $24.55 | 369 800 |
| Feb 01, 2016 | $25.70 | $25.72 | $24.45 | $24.58 | 348 100 |
| Jan 29, 2016 | $26.34 | $26.78 | $25.56 | $25.70 | 411 100 |
| Jan 28, 2016 | $26.47 | $27.35 | $26.10 | $25.91 | 319 100 |
| Jan 27, 2016 | $26.25 | $26.59 | $25.50 | $25.35 | 242 600 |
| Jan 26, 2016 | $25.44 | $26.74 | $25.20 | $25.39 | 447 100 |
| Jan 25, 2016 | $26.12 | $26.68 | $25.06 | $24.36 | 419 300 |
| Jan 22, 2016 | $25.49 | $26.84 | $25.38 | $25.22 | 524 200 |
| Jan 21, 2016 | $22.67 | $25.21 | $22.50 | $23.92 | 514 100 |
| Jan 20, 2016 | $22.10 | $22.52 | $21.01 | $21.71 | 572 400 |
| Jan 19, 2016 | $23.40 | $23.55 | $22.00 | $21.85 | 382 200 |
| Jan 15, 2016 | $23.50 | $23.70 | $23.02 | $22.52 | 470 300 |
| Jan 14, 2016 | $23.77 | $24.45 | $23.64 | $23.20 | 359 700 |
| Jan 13, 2016 | $24.53 | $24.90 | $23.42 | $22.85 | 304 000 |
| Jan 12, 2016 | $24.48 | $24.55 | $23.02 | $23.42 | 495 000 |
| Jan 11, 2016 | $24.44 | $24.78 | $23.75 | $23.11 | 351 500 |
| Jan 08, 2016 | $24.40 | $24.75 | $24.21 | $23.41 | 346 500 |
| Jan 07, 2016 | $24.30 | $24.72 | $24.02 | $23.31 | 357 100 |
| Jan 06, 2016 | $24.80 | $25.11 | $24.66 | $23.84 | 388 600 |
| Jan 05, 2016 | $24.72 | $25.57 | $24.56 | $24.44 | 388 300 |
