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 |
| Jul 18, 2023 | $14.78 | $14.90 | $14.77 | $14.84 | 83 144 |
| Jul 17, 2023 | $14.85 | $14.88 | $14.75 | $14.79 | 104 105 |
| Jul 14, 2023 | $14.87 | $14.93 | $14.79 | $14.89 | 159 410 |
| Jul 13, 2023 | $14.73 | $14.98 | $14.73 | $14.91 | 193 074 |
| Jul 12, 2023 | $14.73 | $14.83 | $14.73 | $14.75 | 136 424 |
| Jul 11, 2023 | $14.80 | $14.82 | $14.69 | $14.74 | 131 307 |
| Jul 10, 2023 | $14.69 | $14.81 | $14.69 | $14.77 | 253 382 |
| Jul 07, 2023 | $14.75 | $14.83 | $14.71 | $14.74 | 100 821 |
| Jul 06, 2023 | $14.70 | $14.78 | $14.64 | $14.77 | 140 609 |
| Jul 05, 2023 | $14.70 | $14.80 | $14.58 | $14.77 | 183 721 |
| Jul 03, 2023 | $14.72 | $14.92 | $14.70 | $14.76 | 171 454 |
| Jun 30, 2023 | $14.85 | $14.94 | $14.78 | $14.80 | 171 207 |
| Jun 29, 2023 | $14.65 | $14.92 | $14.65 | $14.82 | 157 518 |
| Jun 28, 2023 | $14.73 | $14.77 | $14.65 | $14.71 | 152 017 |
| Jun 27, 2023 | $14.82 | $14.86 | $14.71 | $14.76 | 129 649 |
| Jun 26, 2023 | $14.85 | $14.95 | $14.72 | $14.72 | 125 704 |
| Jun 23, 2023 | $14.81 | $14.97 | $14.73 | $14.82 | 235 447 |
| Jun 22, 2023 | $14.78 | $14.81 | $14.72 | $14.76 | 117 071 |
| Jun 21, 2023 | $14.80 | $14.95 | $14.79 | $14.80 | 123 630 |
| Jun 20, 2023 | $14.93 | $14.95 | $14.80 | $14.85 | 166 421 |
| Jun 16, 2023 | $15.05 | $15.27 | $14.83 | $14.89 | 801 935 |
| Jun 15, 2023 | $15.24 | $15.33 | $15.10 | $15.15 | 200 935 |
| Jun 14, 2023 | $15.24 | $15.25 | $15.08 | $15.24 | 289 387 |
| Jun 13, 2023 | $15.00 | $15.23 | $14.96 | $15.16 | 187 816 |
| Jun 12, 2023 | $15.00 | $15.07 | $14.88 | $15.03 | 157 068 |
