Suburban Propane Partners LP (SPH) Historical Stock Data
19.06 ↑0.11 (0.58%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPH is down -0.01% a day on average. There have been 16 days where Suburban Propane Partners LP closed green and 14 days where SPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 18.95 | 19.06 | ↑$0.11 (0.58%) | 18.74 | 19.18 | 228.53K |
| 2024-05-16 | 18.72 | 18.95 | ↑$0.23 (1.23%) | 18.66 | 19.25 | 248.64K |
| 2024-05-15 | 18.97 | 18.79 | ↓$0.18 (-0.95%) | 18.60 | 19.15 | 172.98K |
| 2024-05-14 | 18.63 | 19.14 | ↑$0.51 (2.74%) | 18.51 | 19.25 | 305.82K |
| 2024-05-13 | 18.56 | 18.43 | ↓$0.13 (-0.70%) | 18.25 | 18.80 | 228.29K |
| 2024-05-10 | 19.65 | 18.62 | ↓$1.03 (-5.24%) | 18.50 | 19.85 | 267.33K |
| 2024-05-09 | 19.73 | 19.65 | ↓$0.08 (-0.41%) | 19.31 | 20.39 | 179.85K |
| 2024-05-08 | 19.71 | 20.17 | ↑$0.46 (2.33%) | 19.46 | 20.22 | 244.97K |
| 2024-05-07 | 19.75 | 19.87 | ↑$0.12 (0.61%) | 19.52 | 19.92 | 167.82K |
| 2024-05-06 | 19.52 | 19.75 | ↑$0.23 (1.18%) | 19.48 | 19.82 | 172.62K |
| 2024-05-03 | 19.97 | 19.84 | ↓$0.13 (-0.65%) | 19.63 | 20.07 | 217.45K |
| 2024-05-02 | 19.82 | 19.85 | ↑$0.03 (0.15%) | 19.65 | 20.08 | 157.92K |
| 2024-05-01 | 19.52 | 19.89 | ↑$0.37 (1.90%) | 19.52 | 20.17 | 108.23K |
| 2024-04-30 | 20.22 | 19.53 | ↓$0.69 (-3.41%) | 19.49 | 20.22 | 107.25K |
| 2024-04-29 | 19.69 | 20.18 | ↑$0.49 (2.49%) | 19.68 | 20.24 | 128.60K |
| 2024-04-26 | 19.85 | 19.69 | ↓$0.16 (-0.81%) | 19.61 | 20.00 | 153.64K |
| 2024-04-25 | 19.63 | 19.85 | ↑$0.22 (1.12%) | 19.62 | 20.10 | 138.32K |
| 2024-04-24 | 19.50 | 19.76 | ↑$0.26 (1.33%) | 19.40 | 19.84 | 123.41K |
| 2024-04-23 | 19.61 | 19.54 | ↓$0.07 (-0.36%) | 19.35 | 19.63 | 150.08K |
| 2024-04-22 | 19.48 | 19.67 | ↑$0.19 (0.98%) | 19.18 | 19.76 | 250.57K |
| 2024-04-19 | 19.14 | 19.42 | ↑$0.28 (1.46%) | 19.10 | 19.62 | 95.21K |
| 2024-04-18 | 19.09 | 19.03 | ↓$0.06 (-0.31%) | 18.84 | 19.15 | 115.04K |
| 2024-04-17 | 18.39 | 19.09 | ↑$0.70 (3.81%) | 18.39 | 19.31 | 174.68K |
| 2024-04-16 | 18.73 | 18.55 | ↓$0.18 (-0.96%) | 18.10 | 18.81 | 220.81K |
| 2024-04-15 | 19.29 | 18.70 | ↓$0.59 (-3.06%) | 18.64 | 19.38 | 255.26K |
| 2024-04-12 | 19.75 | 19.29 | ↓$0.46 (-2.33%) | 19.27 | 20.11 | 235.32K |
| 2024-04-11 | 19.81 | 19.84 | ↑$0.03 (0.15%) | 19.56 | 20.00 | 154.15K |
| 2024-04-10 | 20.15 | 19.81 | ↓$0.34 (-1.69%) | 19.78 | 20.53 | 167.33K |
| 2024-04-09 | 20.25 | 20.32 | ↑$0.07 (0.35%) | 20.09 | 20.61 | 89.68K |
| 2024-04-08 | 20.67 | 20.27 | ↓$0.40 (-1.94%) | 20.27 | 20.96 | 158.74K |
Create an account or log in to view more rows.
$SPH I warned everyone this company sucks
$SPH said y’all dumb af
$SPH Holding
$SPH looking ready to breakout soon.
$SPH FYI - leaning bullish
$SPH gap it slap it ask it !
$SPH one of the poorest performed stocks for a big name.
$SPH is the dump over
$SPH the greatest stock of all time
will not bow to the shorts
oh yeah
$SPH the end is near