Suburban Propane Partners, L.P. Common Stock (SPH)

17.58
+0.00 (0.00%)
NYSE· Last Trade: Sep 3rd, 5:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Suburban Propane Partners, L.P. Common Stock (SPH)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202617.6017.8517.4617.58205,23117.58
9/01/202617.5317.6617.5317.58227,46217.58
8/31/202617.7117.7117.5517.61218,45217.61
8/28/202617.5317.7417.5317.63116,70717.63
8/27/202617.7217.7217.4617.57145,01917.57
8/26/202617.4917.7717.4917.72132,11617.72
8/25/202617.6317.7517.5017.63161,53817.63
8/24/202617.5217.7517.5217.75171,59217.75
8/21/202617.5217.7317.4317.65187,46317.65
8/20/202617.7617.7817.5717.61130,36017.61
8/19/202617.6617.8417.5517.79190,11017.79
8/18/202617.5617.8817.5217.56326,23117.56
8/17/202617.7417.7917.4117.49181,12817.49
8/14/202617.5517.8517.5517.75330,33017.75
8/13/202617.7917.8517.5317.56273,23617.56
8/12/202617.5817.8417.4817.71157,39317.71
8/11/202617.5317.7917.4217.52341,41317.52
8/10/202617.6617.9817.4217.51643,01417.51
8/07/202617.6018.0617.4117.71151,50817.71
8/06/202617.4917.7917.1017.74207,06017.74
8/05/202618.1518.1617.6017.86156,86017.86
8/04/202618.4518.4518.0018.23171,15218.23
8/03/202618.7818.8418.5318.82290,02318.50
7/31/202618.4218.7118.4018.66213,72018.34
7/30/202618.1518.6618.1518.61169,36918.29
7/29/202618.8018.8918.1618.22198,58117.91
7/28/202618.4418.8818.4418.74103,65118.42
7/27/202618.3418.6018.2718.31160,41617.99
7/24/202618.3118.7218.3118.5690,11818.24
7/23/202618.7218.7218.3018.34125,93618.02
7/22/202618.5018.6318.4418.47127,50818.15
7/21/202618.1018.3818.0418.33156,17018.01
7/20/202618.1818.4218.0418.06226,42017.75
7/17/202618.1218.5018.0618.1281,73717.81
7/16/202618.0818.4918.0018.3691,36418.04
7/15/202618.4318.5718.0718.10132,41817.79
7/14/202618.5918.6318.3318.34139,70118.02
7/13/202618.0518.5518.0518.48215,31618.16
7/10/202617.8818.0117.7617.83140,74217.52
7/09/202618.0018.0417.7817.93128,37417.62
7/08/202617.9118.1817.8518.11132,91617.80
7/07/202617.5618.0617.5617.87108,86117.56
7/06/202617.6017.7517.5017.50144,21517.20
7/02/202617.5017.7417.4217.51145,02117.21
7/01/202617.1917.4317.1617.4091,81817.10
6/30/202617.4217.5517.0717.1084,87116.80
6/29/202617.4717.6017.3517.4996,03917.19
6/26/202617.3017.6117.2017.39164,98917.09
6/25/202616.9017.4516.9017.40121,04117.10
6/24/202617.5017.5016.9016.90263,39316.61
6/23/202617.1717.5917.0117.55158,95217.25
6/22/202616.8317.2716.6316.99205,75216.70
6/18/202617.0317.0916.5316.552,687,52116.26
6/17/202617.1617.4016.6316.90451,59916.61
6/16/202617.4117.7017.1417.17308,87616.87
6/15/202617.9018.0017.3717.45404,76517.15
6/12/202618.8418.9417.8017.86521,81117.55
6/11/202619.2719.4918.8318.95157,38018.62
6/10/202619.1919.5619.1219.13142,79118.80
6/09/202619.0019.3919.0019.02147,12818.69
6/08/202619.1519.4819.0319.1290,86818.79
6/05/202619.5019.6219.0619.2593,41418.92
6/04/202619.0419.4719.0219.42132,48419.08
6/03/202619.2519.5119.0119.01117,95018.68