Canada markets closed

Suburban Propane Partners, L.P. (SPH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.76+0.22 (+1.13%)
At close: 04:00PM EDT
19.76 +0.05 (+0.25%)
After hours: 04:01PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202419.5019.8419.4019.7619.76121,896
Apr 23, 202419.6119.6319.3519.5419.54150,100
Apr 22, 202419.4819.7619.1819.6719.67250,600
Apr 19, 202419.1419.6219.1019.4219.4295,200
Apr 18, 202419.0919.1518.8419.0319.03115,000
Apr 17, 202418.3919.3118.3919.0919.09174,700
Apr 16, 202418.7318.8118.1018.5518.55220,800
Apr 15, 202419.2919.3818.6418.7018.70255,300
Apr 12, 202419.7520.1119.2719.2919.29235,000
Apr 11, 202419.8120.0019.5619.8419.84154,000
Apr 10, 202420.1520.5319.7819.8119.81167,300
Apr 09, 202420.2520.6120.0920.3220.3289,700
Apr 08, 202420.6720.9620.2720.2720.27158,700
Apr 05, 202421.1321.2520.7320.7320.73175,200
Apr 04, 202421.1721.4421.0521.0721.07148,400
Apr 03, 202420.9821.3220.9121.0921.09114,400
Apr 02, 202420.6821.1020.6821.0221.02133,700
Apr 01, 202420.4321.1720.3821.0821.08193,200
Mar 28, 202420.2520.8420.1920.4320.43204,500
Mar 27, 202420.1420.4920.0420.2220.22122,000
Mar 26, 202420.1920.2920.0020.1420.1474,700
Mar 25, 202420.5620.8420.0520.1920.19149,600
Mar 22, 202421.0221.0220.6220.6220.6289,300
Mar 21, 202420.9621.0920.8021.0421.04111,200
Mar 20, 202420.3421.1020.3421.0721.07233,900
Mar 19, 202419.7920.4719.7620.3220.32136,000
Mar 18, 202419.4019.9519.3919.8419.84112,900
Mar 15, 202419.2219.6519.0319.4119.41419,200
Mar 14, 202420.8120.9019.5719.6919.69263,500
Mar 13, 202421.2021.2520.8120.8820.88174,100
Mar 12, 202420.9921.3220.9121.0421.04204,100
Mar 11, 202420.8521.1520.8220.9620.96113,500
Mar 08, 202420.9421.2420.7820.9520.95163,500
Mar 07, 202421.3821.3821.1021.2221.22202,300
Mar 06, 202420.9821.3520.5121.3421.34316,500
Mar 05, 202420.4621.1520.2920.9320.93207,200
Mar 04, 202420.9921.3120.3320.4620.46342,500
Mar 01, 202420.8021.3320.7220.8320.83170,800
Feb 29, 202420.4220.8120.1620.8020.80273,500
Feb 28, 202420.1520.9020.0020.4720.47250,400
Feb 27, 202420.2820.6620.1620.3420.34229,700
Feb 26, 202420.7021.4420.4120.4120.41446,400
Feb 23, 202420.6020.9420.2520.7820.78134,200
Feb 22, 202420.8820.9220.2520.6720.67212,700
Feb 21, 202420.1520.7320.1520.7320.73213,400
Feb 20, 202419.6620.2919.6620.2920.29222,300
Feb 16, 202419.6119.9819.5919.7219.72161,100
Feb 15, 202419.3219.7919.3019.7319.73134,300
Feb 14, 202419.0319.4418.8119.3119.31235,100
Feb 13, 202419.4619.5518.7418.8618.86443,300
Feb 12, 202419.4719.9419.2719.6519.65292,000
Feb 09, 202419.8620.0419.3619.4719.47213,700
Feb 08, 202418.8020.0018.3619.8519.855,915,700
Feb 07, 202419.9320.2219.6119.7119.71516,500
Feb 06, 202419.8820.3419.7219.9919.99538,800
Feb 05, 202419.8320.1819.6019.9219.92451,300
Feb 05, 20240.325 Dividend
Feb 02, 202419.8620.2819.6020.1319.80393,500
Feb 01, 202419.9820.8019.6219.8619.54663,800
Jan 31, 202420.0320.4919.7419.8219.50528,600
Jan 30, 202419.4620.1019.1920.0319.71349,100
Jan 29, 202419.4619.7518.7819.3619.05376,800
Jan 26, 202419.4020.1819.3019.9019.58520,600
Jan 25, 202419.0919.4718.7419.4119.10325,800
Jan 24, 202418.7019.0718.4818.5218.22179,500
Jan 23, 202417.8618.6417.8018.6118.31364,300
Jan 22, 202417.6518.0717.6317.8617.57244,700
Jan 19, 202417.5417.8017.2717.6417.36163,200
Jan 18, 202417.7017.8617.3917.5517.27107,400
Jan 17, 202418.5518.5517.6317.7017.41310,500
Jan 16, 202417.8018.7417.7518.5618.26508,100
Jan 12, 202417.5017.8217.3817.7517.46127,600
Jan 11, 202417.7217.7817.3317.4417.16196,400
Jan 10, 202417.5917.7417.4317.5617.28139,200
Jan 09, 202417.3017.6517.2817.6217.34154,700
Jan 08, 202417.2117.6117.2117.5117.23196,500
Jan 05, 202417.0917.5817.0117.2116.93267,200
Jan 04, 202416.7517.2016.7517.0916.81236,200
Jan 03, 202417.0417.2316.4516.8116.54447,600
Jan 02, 202417.7617.7617.0717.0916.81385,000
Dec 29, 202318.3718.3717.7617.7617.47304,000
Dec 28, 202318.0218.3918.0218.2317.94256,900
Dec 27, 202318.0918.6418.0218.0617.77229,800
Dec 26, 202319.3719.8518.0218.3218.02388,300
Dec 22, 202319.9922.3319.2619.3719.061,506,800
Dec 21, 202318.0021.4417.8520.2919.962,326,400
Dec 20, 202317.2418.4817.1018.1017.812,105,600
Dec 19, 202317.0017.2216.8817.2216.941,451,200
Dec 18, 202317.0917.1316.6716.9916.72987,000
Dec 15, 202316.6617.3916.1117.3917.1114,006,400
Dec 14, 202316.7516.7716.4116.6416.37517,400
Dec 13, 202316.8417.1416.6116.6116.341,233,700
Dec 12, 202317.1417.1416.8516.9216.65444,500
Dec 11, 202316.8217.3216.8217.1316.85993,700
Dec 08, 202316.9917.0816.7816.8916.62657,000
Dec 07, 202316.9517.0516.8016.9116.64379,500
Dec 06, 202317.1517.3016.8116.9416.67483,900
Dec 05, 202317.2017.2917.0317.0816.80468,000
Dec 04, 202317.1517.4317.1217.3017.02533,500
Dec 01, 202317.2017.3917.0917.1616.88335,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...