Skip to main content

Suburban Propane Partners, L.P. Common Stock (NY:SPH)

18.36 -0.18 (-0.94%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 18.60 18.67 18.42 18.53 92,938 -0.08(-0.43%)
Jun 27, 2025 18.56 18.90 18.50 18.61 110,179 -0.04(-0.21%)
Jun 26, 2025 18.11 18.73 18.10 18.65 98,504 +0.65(+3.61%)
Jun 25, 2025 18.75 18.86 18.00 18.00 180,419 -0.84(-4.46%)
Jun 24, 2025 19.00 19.30 18.76 18.84 231,088 -0.18(-0.95%)
Jun 23, 2025 19.05 19.40 18.75 19.02 142,112 -0.02(-0.11%)
Jun 20, 2025 18.97 19.39 18.83 19.04 918,792 +0.11(+0.58%)
Jun 18, 2025 18.80 18.95 18.59 18.93 191,834 +0.22(+1.18%)
Jun 17, 2025 18.75 18.91 18.55 18.71 160,353 -0.06(-0.32%)
Jun 16, 2025 18.36 18.91 18.32 18.77 170,028 +0.60(+3.30%)
Jun 13, 2025 18.30 18.45 18.01 18.17 394,669 -0.17(-0.93%)
Jun 12, 2025 17.64 18.39 17.63 18.34 184,593 +0.59(+3.32%)
Jun 11, 2025 17.97 18.09 17.75 17.75 197,499 -0.23(-1.28%)
Jun 10, 2025 18.23 18.31 17.92 17.98 175,787 -0.25(-1.37%)
Jun 09, 2025 18.41 18.61 18.10 18.23 194,967 -0.15(-0.82%)
Jun 06, 2025 18.47 18.54 18.19 18.38 168,396 -0.08(-0.43%)
Jun 05, 2025 18.31 18.59 18.13 18.46 240,294 +0.15(+0.82%)
Jun 04, 2025 19.13 19.24 18.27 18.31 158,579 -0.82(-4.29%)
Jun 03, 2025 18.92 19.25 18.81 19.13 135,218 +0.17(+0.90%)
Jun 02, 2025 18.90 19.11 18.70 18.96 148,220 +0.12(+0.64%)
May 30, 2025 18.80 19.09 18.76 18.84 84,435 -0.10(-0.53%)
May 29, 2025 19.00 19.15 18.80 18.94 103,306 -0.16(-0.84%)
May 28, 2025 19.22 19.38 19.00 19.10 120,560 -0.22(-1.14%)
May 27, 2025 19.25 19.40 19.01 19.32 108,078 +0.16(+0.84%)
May 23, 2025 18.80 19.20 18.80 19.16 121,529 +0.30(+1.59%)
May 22, 2025 19.00 19.07 18.76 18.86 100,903 -0.11(-0.58%)
May 21, 2025 19.50 19.50 18.92 18.97 154,270 -0.42(-2.17%)
May 20, 2025 19.24 19.48 19.11 19.39 104,131 +0.11(+0.57%)
May 19, 2025 19.27 19.32 19.01 19.28 87,655 -0.02(-0.10%)
May 16, 2025 19.26 19.55 19.19 19.30 95,218 -0.11(-0.57%)
May 15, 2025 19.17 19.62 19.08 19.41 125,355 +0.15(+0.78%)
May 14, 2025 19.40 19.47 19.05 19.26 114,178 -0.20(-1.03%)
May 13, 2025 19.31 19.75 19.09 19.46 174,805 +0.29(+1.51%)
May 12, 2025 19.06 19.38 18.80 19.17 217,026 +0.26(+1.37%)
May 09, 2025 19.13 19.14 18.71 18.91 219,475 +0.04(+0.21%)
May 08, 2025 20.41 20.41 18.62 18.87 512,554 -1.19(-5.93%)
May 07, 2025 20.01 20.27 19.94 20.06 150,356 +0.06(+0.30%)
May 06, 2025 20.15 20.20 19.67 20.00 114,229 +0.00(+0.03%)
May 05, 2025 20.37 20.37 19.93 20.00 179,014 -0.17(-0.83%)
May 02, 2025 19.94 20.31 19.81 20.16 94,954 +0.44(+2.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.