Suburban Propane Partners LP (SPH) Historical Stock Data
18.69 ↑0.08 (0.43%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPH is down -0.18% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 18.80 | 18.69 | ↓$0.11 (-0.59%) | 18.41 | 18.80 | 165.13K |
| 2024-07-25 | 18.63 | 18.61 | ↓$0.02 (-0.11%) | 18.52 | 19.05 | 161.32K |
| 2024-07-24 | 19.05 | 18.44 | ↓$0.61 (-3.20%) | 18.40 | 19.05 | 220.62K |
| 2024-07-23 | 18.87 | 18.93 | ↑$0.06 (0.32%) | 18.71 | 19.25 | 102.94K |
| 2024-07-22 | 18.62 | 19.05 | ↑$0.43 (2.31%) | 18.62 | 19.15 | 106.43K |
| 2024-07-19 | 18.95 | 18.73 | ↓$0.22 (-1.16%) | 18.64 | 19.34 | 105.78K |
| 2024-07-18 | 19.07 | 18.85 | ↓$0.22 (-1.15%) | 18.79 | 19.46 | 68.78K |
| 2024-07-17 | 18.99 | 19.25 | ↑$0.26 (1.37%) | 18.94 | 19.55 | 90.66K |
| 2024-07-16 | 19.09 | 19.28 | ↑$0.19 (1.00%) | 18.91 | 19.39 | 126.24K |
| 2024-07-15 | 18.75 | 19.08 | ↑$0.33 (1.76%) | 18.71 | 19.20 | 100.87K |
| 2024-07-12 | 18.60 | 18.76 | ↑$0.16 (0.86%) | 18.50 | 18.93 | 131.62K |
| 2024-07-11 | 18.50 | 18.75 | ↑$0.25 (1.35%) | 18.30 | 18.82 | 127.26K |
| 2024-07-10 | 18.85 | 18.44 | ↓$0.41 (-2.18%) | 18.40 | 19.04 | 128.63K |
| 2024-07-09 | 18.76 | 18.93 | ↑$0.17 (0.91%) | 18.60 | 19.10 | 86.57K |
| 2024-07-08 | 18.90 | 18.75 | ↓$0.15 (-0.79%) | 18.72 | 19.10 | 83.09K |
| 2024-07-05 | 18.99 | 18.77 | ↓$0.22 (-1.16%) | 18.50 | 19.20 | 118.81K |
| 2024-07-03 | 19.01 | 19.22 | ↑$0.21 (1.10%) | 19.01 | 19.34 | 40.55K |
| 2024-07-02 | 19.22 | 19.12 | ↓$0.10 (-0.52%) | 18.83 | 19.45 | 70.17K |
| 2024-07-01 | 19.19 | 19.30 | ↑$0.11 (0.57%) | 18.78 | 19.30 | 130.82K |
| 2024-06-28 | 18.68 | 18.99 | ↑$0.31 (1.66%) | 18.67 | 19.11 | 133.90K |
| 2024-06-27 | 18.67 | 18.71 | ↑$0.04 (0.21%) | 18.50 | 19.05 | 164.27K |
| 2024-06-26 | 18.67 | 18.79 | ↑$0.12 (0.64%) | 18.57 | 19.02 | 69.48K |
| 2024-06-25 | 19.06 | 18.73 | ↓$0.33 (-1.73%) | 18.63 | 19.06 | 72.89K |
| 2024-06-24 | 18.48 | 18.99 | ↑$0.51 (2.76%) | 18.31 | 19.07 | 192.12K |
| 2024-06-21 | 18.06 | 18.52 | ↑$0.46 (2.55%) | 18.00 | 18.80 | 319.55K |
| 2024-06-20 | 18.50 | 18.25 | ↓$0.25 (-1.35%) | 18.08 | 18.66 | 237.63K |
| 2024-06-18 | 19.16 | 18.43 | ↓$0.73 (-3.81%) | 18.35 | 19.54 | 353.88K |
| 2024-06-17 | 19.80 | 19.30 | ↓$0.50 (-2.53%) | 19.13 | 19.95 | 168.70K |
| 2024-06-14 | 21.03 | 19.96 | ↓$1.07 (-5.09%) | 19.69 | 21.03 | 132.37K |
| 2024-06-13 | 20.89 | 21.00 | ↑$0.11 (0.53%) | 20.76 | 21.25 | 133.18K |
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