Suburban Propane Partners LP (SPH) Historical Stock Data
19.85 ↑0.09 (0.46%)
As of April 25, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, SPH is up 0.11% a day on average. There have been 17 days where Suburban Propane Partners LP closed green and 13 days where SPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 21.13 | 20.73 | ↓$0.40 (-1.89%) | 20.73 | 21.25 | 175.23K |
| 2024-04-04 | 21.17 | 21.07 | ↓$0.10 (-0.47%) | 21.05 | 21.44 | 148.36K |
| 2024-04-03 | 20.98 | 21.09 | ↑$0.11 (0.52%) | 20.91 | 21.32 | 114.44K |
| 2024-04-02 | 20.68 | 21.02 | ↑$0.34 (1.64%) | 20.68 | 21.10 | 133.72K |
| 2024-04-01 | 20.43 | 21.08 | ↑$0.65 (3.18%) | 20.38 | 21.17 | 193.25K |
| 2024-03-28 | 20.25 | 20.43 | ↑$0.18 (0.89%) | 20.19 | 20.84 | 204.45K |
| 2024-03-27 | 20.14 | 20.22 | ↑$0.08 (0.40%) | 20.04 | 20.49 | 121.98K |
| 2024-03-26 | 20.19 | 20.14 | ↓$0.05 (-0.25%) | 20.00 | 20.29 | 74.72K |
| 2024-03-25 | 20.56 | 20.19 | ↓$0.37 (-1.80%) | 20.05 | 20.84 | 149.60K |
| 2024-03-22 | 21.02 | 20.62 | ↓$0.40 (-1.90%) | 20.62 | 21.02 | 89.32K |
| 2024-03-21 | 20.96 | 21.04 | ↑$0.08 (0.38%) | 20.80 | 21.09 | 111.19K |
| 2024-03-20 | 20.34 | 21.07 | ↑$0.73 (3.59%) | 20.34 | 21.10 | 233.89K |
| 2024-03-19 | 19.79 | 20.32 | ↑$0.53 (2.68%) | 19.76 | 20.47 | 136.02K |
| 2024-03-18 | 19.40 | 19.84 | ↑$0.44 (2.27%) | 19.39 | 19.95 | 112.88K |
| 2024-03-15 | 19.22 | 19.41 | ↑$0.19 (0.99%) | 19.03 | 19.65 | 419.16K |
| 2024-03-14 | 20.81 | 19.69 | ↓$1.12 (-5.38%) | 19.57 | 20.90 | 263.52K |
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