$34.76 +0.22 (%) Suburban Propane Partners L P - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPH historical data

Date Open High Low Close Volume
5/27/201634.5734.9234.2434.76177,657
5/26/201633.6034.7633.6034.54363,995
5/25/201633.0933.6432.8433.54201,256
5/24/201632.9833.1432.7133.06164,224
5/23/201632.7733.1332.3432.77182,918
5/20/201632.2832.9231.7432.83193,960
5/19/201631.1632.8031.1332.76237,563
5/18/201631.8632.0431.1331.31154,902
5/17/201631.6132.2531.6031.77159,198
5/16/201632.0632.2431.3131.69221,556
5/13/201631.8132.3531.5531.91173,046
5/12/201631.9932.1931.5231.79164,495
5/11/201631.4032.2331.3231.75295,545
5/10/201630.6031.6530.4931.34447,145
5/9/201630.2830.7529.6030.34307,478
5/6/201629.7230.4829.3730.28267,101
5/5/201629.0730.3628.8629.72281,210
5/4/201629.2429.4428.7628.90197,310
5/3/201629.6029.6028.9429.25318,415
5/2/201630.1530.3229.3229.67262,957
4/29/201630.8431.0030.0030.19240,625
4/28/201631.5131.6931.0631.56330,322
4/27/201631.9032.1331.2331.62303,179
4/26/201631.1231.9330.9731.86602,342
4/25/201631.0231.0830.6830.99251,812
4/22/201630.9131.1230.2531.03490,057
4/21/201630.3530.7830.1830.67148,315
4/20/201630.7930.9730.2530.33252,903
4/19/201630.5230.9730.3230.81210,894
4/18/201629.6830.8729.5630.49236,443
4/15/201630.1330.6729.7529.92284,027
4/14/201629.9430.5629.3330.42294,810
4/13/201629.7130.1829.2529.89179,587
4/12/201629.2729.9529.2029.62248,578
4/11/201629.1329.5428.7129.13207,508
4/8/201629.6429.9529.0129.01266,896
4/7/201628.8129.3328.5029.25241,756
4/6/201628.4428.8227.7728.82241,931
4/5/201628.8228.8728.1528.37238,524
4/4/201628.9029.1828.5728.90287,804
4/1/201629.4829.7828.6929.05341,266
3/31/201629.8630.2529.4529.89265,404
3/30/201630.2130.6929.5429.99212,770
3/29/201629.2330.1429.0830.03131,820
3/28/201629.9129.9729.1429.60122,305
3/24/201629.1430.0128.5030.01332,586
3/23/201629.5829.7629.2529.30199,163
3/22/201629.6529.9129.2929.86229,313
3/21/201629.8830.2029.3429.79206,603
3/18/201629.5030.2329.5030.10350,921
3/17/201630.1230.4929.7429.84202,556
3/16/201629.9530.6829.6830.00408,969
3/15/201629.2029.7829.0029.77135,935
3/14/201629.4429.6729.0629.38126,146
3/11/201629.8730.2429.3329.67373,884
3/10/201630.0630.0628.9229.53441,355
3/9/201630.4030.9429.5430.09327,344
3/8/201629.6630.6029.2930.15761,448
3/7/201629.3529.9129.1029.80372,117
3/4/201629.5429.8729.1729.50410,356
3/3/201628.4129.5428.2329.27450,040
3/2/201627.1328.6127.1328.39372,235
3/1/201627.0427.7026.7827.67308,875
2/29/201627.5328.1726.8226.84455,656
2/26/201627.1927.8726.9827.53468,263
2/25/201625.4227.1425.4226.75371,816
2/24/201624.1025.7423.6425.58424,132
2/23/201625.3025.4124.3124.31156,536
2/22/201625.0025.4724.8425.46169,452
2/19/201624.6624.7023.8624.44192,951
2/18/201625.1725.4224.7124.97171,405
2/17/201623.9425.0023.6724.92302,464
2/16/201623.1223.8723.1023.64219,980
2/12/201621.9523.5421.8122.78344,897
2/11/201620.9522.4520.9321.67558,555
2/10/201622.3022.9421.0321.14580,519
2/9/201622.6122.6121.4722.27529,922
2/8/201622.7422.8621.8022.53438,612
2/5/201623.1423.3822.2822.97302,768
2/4/201624.4524.6422.1622.76676,132
2/3/201624.9825.7924.1925.20358,718
2/2/201623.9324.6123.6624.55369,790
2/1/201625.7025.7224.4524.58348,079
1/29/201626.3426.7825.5625.70411,087
1/28/201626.4727.3526.1026.80319,122
1/27/201626.2526.5925.5026.22242,571
1/26/201625.4426.7425.2026.26447,065
1/25/201626.1226.6825.0625.19419,310
1/22/201625.4926.8425.3826.08524,159
1/21/201622.6725.2122.5024.74514,343
1/20/201622.1022.5221.0122.45572,425
1/19/201623.4023.5522.0022.60382,204
1/15/201623.5023.7023.0223.29470,319
1/14/201623.7724.4523.6424.00359,801
1/13/201624.5324.9023.4223.63303,999
1/12/201624.4824.5523.0224.22494,977
1/11/201624.4424.7823.7523.90351,453
1/8/201624.4024.7524.2124.21346,630
1/7/201624.3024.7224.0224.11357,051
1/6/201624.8025.1124.6624.66388,597
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center