Suburban Propane Partners LP (SPH) Historical Stock Data

16.29 ↓0.12 (-0.73%)
As of Market Close on August 12th, 2022.

Historical Data

In the past 30 trading days, SPH is up 0.21% a day on average. There have been 19 days where Suburban Propane Partners LP closed green and 11 days where SPH closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1216.3216.29↓$0.03 (-0.18%)16.2916.51269.05K
2022-08-1116.2316.41↑$0.18 (1.11%)16.1616.51137.35K
2022-08-1016.1816.28↑$0.10 (0.62%)16.0016.37116.29K
2022-08-0916.4816.07↓$0.41 (-2.49%)16.0016.50223.38K
2022-08-0816.0416.35↑$0.31 (1.93%)15.9516.36225.61K
2022-08-0515.7515.89↑$0.14 (0.89%)15.6616.13160.23K
2022-08-0415.8715.55↓$0.32 (-2.02%)15.4915.88185.84K
2022-08-0315.8115.90↑$0.09 (0.57%)15.6415.99169.94K
2022-08-0216.3215.78↓$0.54 (-3.31%)15.7516.32186.98K
2022-08-0116.1716.17↑$0.00 (0.00%)16.1016.34190.08K
2022-07-2916.9316.70↓$0.23 (-1.36%)16.7017.00586.15K
2022-07-2816.8616.93↑$0.07 (0.42%)16.6516.93143.68K
2022-07-2716.7016.85↑$0.15 (0.90%)16.5816.89260.51K
2022-07-2616.1116.70↑$0.59 (3.66%)16.1016.75259.40K
2022-07-2516.0116.18↑$0.17 (1.06%)15.9916.24245.57K
2022-07-2216.0015.99↓$0.01 (-0.06%)15.8916.0194.72K
2022-07-2115.8215.96↑$0.14 (0.88%)15.6816.01110.99K
2022-07-2015.8515.90↑$0.05 (0.32%)15.7016.0182.92K
2022-07-1915.7015.84↑$0.14 (0.89%)15.6815.94174.97K
2022-07-1815.7815.72↓$0.06 (-0.38%)15.7115.93340.96K
2022-07-1515.8415.69↓$0.15 (-0.95%)15.6915.9693.38K
2022-07-1415.7015.77↑$0.07 (0.45%)15.4615.8090.87K
2022-07-1315.6615.83↑$0.17 (1.09%)15.5215.9069.76K
2022-07-1215.7415.67↓$0.07 (-0.44%)15.6515.9082.01K
2022-07-1115.7215.95↑$0.23 (1.46%)15.7216.01203.97K
2022-07-0815.7615.72↓$0.04 (-0.25%)15.5915.84120.61K
2022-07-0715.7215.73↑$0.01 (0.06%)15.6216.04173.75K
2022-07-0615.1215.50↑$0.38 (2.51%)14.9515.57191.33K
2022-07-0515.3515.04↓$0.31 (-2.02%)14.7515.42367K
2022-07-0115.3815.51↑$0.13 (0.85%)15.1315.6078.73K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

mezzymez2

$SPH the redness has arrived

0 Like Report
jchonnee

$SPH who here can't stand the CEO?

0 Like Report