New Zealand markets open in 9 hours 45 minutes

Suburban Propane Partners, L.P. (SPH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.69-0.16 (-0.81%)
At close: 04:00PM EDT
19.69 +0.01 (+0.05%)
After hours: 04:01PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202419.8520.0019.6119.6919.69153,600
25 Apr 202419.6320.1019.6219.8519.85138,300
24 Apr 202419.5019.8419.4019.7619.76123,400
23 Apr 202419.6119.6319.3519.5419.54150,100
22 Apr 202419.4819.7619.1819.6719.67250,600
19 Apr 202419.1419.6219.1019.4219.4295,200
18 Apr 202419.0919.1518.8419.0319.03115,000
17 Apr 202418.3919.3118.3919.0919.09174,700
16 Apr 202418.7318.8118.1018.5518.55220,800
15 Apr 202419.2919.3818.6418.7018.70255,300
12 Apr 202419.7520.1119.2719.2919.29235,000
11 Apr 202419.8120.0019.5619.8419.84154,000
10 Apr 202420.1520.5319.7819.8119.81167,300
09 Apr 202420.2520.6120.0920.3220.3289,700
08 Apr 202420.6720.9620.2720.2720.27158,700
05 Apr 202421.1321.2520.7320.7320.73175,200
04 Apr 202421.1721.4421.0521.0721.07148,400
03 Apr 202420.9821.3220.9121.0921.09114,400
02 Apr 202420.6821.1020.6821.0221.02133,700
01 Apr 202420.4321.1720.3821.0821.08193,200
28 Mar 202420.2520.8420.1920.4320.43204,500
27 Mar 202420.1420.4920.0420.2220.22122,000
26 Mar 202420.1920.2920.0020.1420.1474,700
25 Mar 202420.5620.8420.0520.1920.19149,600
22 Mar 202421.0221.0220.6220.6220.6289,300
21 Mar 202420.9621.0920.8021.0421.04111,200
20 Mar 202420.3421.1020.3421.0721.07233,900
19 Mar 202419.7920.4719.7620.3220.32136,000
18 Mar 202419.4019.9519.3919.8419.84112,900
15 Mar 202419.2219.6519.0319.4119.41419,200
14 Mar 202420.8120.9019.5719.6919.69263,500
13 Mar 202421.2021.2520.8120.8820.88174,100
12 Mar 202420.9921.3220.9121.0421.04204,100
11 Mar 202420.8521.1520.8220.9620.96113,500
08 Mar 202420.9421.2420.7820.9520.95163,500
07 Mar 202421.3821.3821.1021.2221.22202,300
06 Mar 202420.9821.3520.5121.3421.34316,500
05 Mar 202420.4621.1520.2920.9320.93207,200
04 Mar 202420.9921.3120.3320.4620.46342,500
01 Mar 202420.8021.3320.7220.8320.83170,800
29 Feb 202420.4220.8120.1620.8020.80273,500
28 Feb 202420.1520.9020.0020.4720.47250,400
27 Feb 202420.2820.6620.1620.3420.34229,700
26 Feb 202420.7021.4420.4120.4120.41446,400
23 Feb 202420.6020.9420.2520.7820.78134,200
22 Feb 202420.8820.9220.2520.6720.67212,700
21 Feb 202420.1520.7320.1520.7320.73213,400
20 Feb 202419.6620.2919.6620.2920.29222,300
16 Feb 202419.6119.9819.5919.7219.72161,100
15 Feb 202419.3219.7919.3019.7319.73134,300
14 Feb 202419.0319.4418.8119.3119.31235,100
13 Feb 202419.4619.5518.7418.8618.86443,300
12 Feb 202419.4719.9419.2719.6519.65292,000
09 Feb 202419.8620.0419.3619.4719.47213,700
08 Feb 202418.8020.0018.3619.8519.855,915,700
07 Feb 202419.9320.2219.6119.7119.71516,500
06 Feb 202419.8820.3419.7219.9919.99538,800
05 Feb 202419.8320.1819.6019.9219.92451,300
05 Feb 20240.325 Dividend
02 Feb 202419.8620.2819.6020.1319.80393,500
01 Feb 202419.9820.8019.6219.8619.54663,800
31 Jan 202420.0320.4919.7419.8219.50528,600
30 Jan 202419.4620.1019.1920.0319.71349,100
29 Jan 202419.4619.7518.7819.3619.05376,800
26 Jan 202419.4020.1819.3019.9019.58520,600
25 Jan 202419.0919.4718.7419.4119.10325,800
24 Jan 202418.7019.0718.4818.5218.22179,500
23 Jan 202417.8618.6417.8018.6118.31364,300
22 Jan 202417.6518.0717.6317.8617.57244,700
19 Jan 202417.5417.8017.2717.6417.36163,200
18 Jan 202417.7017.8617.3917.5517.27107,400
17 Jan 202418.5518.5517.6317.7017.41310,500
16 Jan 202417.8018.7417.7518.5618.26508,100
12 Jan 202417.5017.8217.3817.7517.46127,600
11 Jan 202417.7217.7817.3317.4417.16196,400
10 Jan 202417.5917.7417.4317.5617.28139,200
09 Jan 202417.3017.6517.2817.6217.34154,700
08 Jan 202417.2117.6117.2117.5117.23196,500
05 Jan 202417.0917.5817.0117.2116.93267,200
04 Jan 202416.7517.2016.7517.0916.81236,200
03 Jan 202417.0417.2316.4516.8116.54447,600
02 Jan 202417.7617.7617.0717.0916.81385,000
29 Dec 202318.3718.3717.7617.7617.47304,000
28 Dec 202318.0218.3918.0218.2317.94256,900
27 Dec 202318.0918.6418.0218.0617.77229,800
26 Dec 202319.3719.8518.0218.3218.02388,300
22 Dec 202319.9922.3319.2619.3719.061,506,800
21 Dec 202318.0021.4417.8520.2919.962,326,400
20 Dec 202317.2418.4817.1018.1017.812,105,600
19 Dec 202317.0017.2216.8817.2216.941,451,200
18 Dec 202317.0917.1316.6716.9916.72987,000
15 Dec 202316.6617.3916.1117.3917.1114,006,400
14 Dec 202316.7516.7716.4116.6416.37517,400
13 Dec 202316.8417.1416.6116.6116.341,233,700
12 Dec 202317.1417.1416.8516.9216.65444,500
11 Dec 202316.8217.3216.8217.1316.85993,700
08 Dec 202316.9917.0816.7816.8916.62657,000
07 Dec 202316.9517.0516.8016.9116.64379,500
06 Dec 202317.1517.3016.8116.9416.67483,900
05 Dec 202317.2017.2917.0317.0816.80468,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...