Suburban Propane Partners LP (SPH) Historical Stock Data

19.28 ↑0.28 (1.47%)
As of May 22, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, SPH is up 0.24% a day on average. There have been 18 days where Suburban Propane Partners LP closed green and 12 days where SPH closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2218.9019.28↑$0.38 (2.01%)18.9019.46159.29K
2024-05-2119.0019.00↑$0.00 (0.00%)18.8519.46280.85K
2024-05-2018.9319.35↑$0.42 (2.22%)18.7719.47379.20K
2024-05-1718.9519.06↑$0.11 (0.58%)18.7419.18228.53K
2024-05-1618.7218.95↑$0.23 (1.23%)18.6619.25248.64K
2024-05-1518.9718.79↓$0.18 (-0.95%)18.6019.15172.98K
2024-05-1418.6319.14↑$0.51 (2.74%)18.5119.25305.82K
2024-05-1318.5618.43↓$0.13 (-0.70%)18.2518.80228.29K
2024-05-1019.6518.62↓$1.03 (-5.24%)18.5019.85267.33K
2024-05-0919.7319.65↓$0.08 (-0.41%)19.3120.39179.85K
2024-05-0819.7120.17↑$0.46 (2.33%)19.4620.22244.97K
2024-05-0719.7519.87↑$0.12 (0.61%)19.5219.92167.82K
2024-05-0619.5219.75↑$0.23 (1.18%)19.4819.82172.62K
2024-05-0319.9719.84↓$0.13 (-0.65%)19.6320.07217.45K
2024-05-0219.8219.85↑$0.03 (0.15%)19.6520.08157.92K
2024-05-0119.5219.89↑$0.37 (1.90%)19.5220.17108.23K
2024-04-3020.2219.53↓$0.69 (-3.41%)19.4920.22107.25K
2024-04-2919.6920.18↑$0.49 (2.49%)19.6820.24128.60K
2024-04-2619.8519.69↓$0.16 (-0.81%)19.6120.00153.64K
2024-04-2519.6319.85↑$0.22 (1.12%)19.6220.10138.32K
2024-04-2419.5019.76↑$0.26 (1.33%)19.4019.84123.41K
2024-04-2319.6119.54↓$0.07 (-0.36%)19.3519.63150.08K
2024-04-2219.4819.67↑$0.19 (0.98%)19.1819.76250.57K
2024-04-1919.1419.42↑$0.28 (1.46%)19.1019.6295.21K
2024-04-1819.0919.03↓$0.06 (-0.31%)18.8419.15115.04K
2024-04-1718.3919.09↑$0.70 (3.81%)18.3919.31174.68K
2024-04-1618.7318.55↓$0.18 (-0.96%)18.1018.81220.81K
2024-04-1519.2918.70↓$0.59 (-3.06%)18.6419.38255.26K
2024-04-1219.7519.29↓$0.46 (-2.33%)19.2720.11235.32K
2024-04-1119.8119.84↑$0.03 (0.15%)19.5620.00154.15K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$SPH I warned everyone this company sucks

0 Like Report
unknownable

$SPH looking ready to breakout soon.

0 Like Report
SayMyName

$SPH FYI - leaning bullish

0 Like Report
timetogainmuneh

$SPH one of the poorest performed stocks for a big name.

0 Like Report
alexandershoddly

$SPH the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report
Modok

$SPH the end is near

0 Like Report