$22.78 +1.11 (%) Suburban Propane Partners L P - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPH historical data

Date Open High Low Close Volume
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
1/5/201624.7225.5724.5625.28388,313
1/4/201624.2725.0724.1124.72423,060
12/31/201523.3324.3723.0124.31527,028
12/30/201523.2523.4822.7023.45708,642
12/29/201524.4024.5023.3823.55505,892
12/28/201524.7124.8124.0024.18358,813
12/24/201524.9025.5524.4724.76199,936
12/23/201523.8424.9023.4024.90950,504
12/22/201523.0623.8322.6923.49547,457
12/21/201523.6423.9222.9423.07446,905
12/18/201523.3423.8923.2023.65487,468
12/17/201524.2124.2423.3023.34485,040
12/16/201524.7725.0524.0224.32644,656
12/15/201524.7525.0924.0224.70489,031
12/14/201524.3625.3524.3324.64513,880
12/11/201525.2125.8224.3624.56561,497
12/10/201526.9127.3625.5825.79550,773
12/9/201525.3527.1025.3226.91417,000
12/8/201524.8326.0024.7825.31532,720
12/7/201526.1126.4024.4125.19756,570
12/4/201527.1327.7026.4126.53503,664
12/3/201528.0028.0026.8627.22720,049
12/2/201528.6828.8027.8027.86504,199
12/1/201529.9230.0128.6828.90491,475
11/30/201529.8930.1029.7129.87252,172
11/27/201529.9029.9629.6129.8180,641
11/25/201530.3530.4729.9129.91173,559
11/24/201529.8130.5229.7530.29264,105
11/23/201529.7630.4929.7529.88273,898
11/20/201529.9530.5029.6129.69344,214
11/19/201530.0230.5029.8029.83258,951
11/18/201530.2430.6229.7730.25267,564
11/17/201530.7331.0029.9230.17249,137
11/16/201530.1031.0630.0230.91266,541
11/13/201531.1131.2529.9430.10653,125
11/12/201532.2032.7831.1731.17356,419
11/11/201533.4533.4532.0432.32280,515
11/10/201533.3133.6333.0233.30150,385
11/9/201533.2533.4933.0433.15130,991
11/6/201533.5234.0033.2633.29158,936
11/5/201534.6134.9433.5033.86368,855
11/4/201535.3035.3633.7734.25328,446
11/3/201534.3335.3234.2135.24386,854
11/2/201534.5734.8834.2734.44183,847
10/30/201535.0935.0934.3334.40184,978
10/29/201535.0035.7534.8635.67222,853
10/28/201534.9835.5234.2834.99167,011
10/27/201535.6535.6534.2234.84227,909
10/26/201535.4135.8935.0035.27197,545
10/23/201535.6635.7335.0035.41196,333
10/22/201535.8435.8435.0735.59112,945
10/21/201535.6536.0835.2235.54117,040
10/20/201535.4035.7934.9435.64144,669
10/19/201535.3635.9135.1235.46128,597
10/16/201535.8735.8935.2235.61143,644
10/15/201535.7235.9934.8735.73185,810
10/14/201535.6136.0535.4235.66115,850
10/13/201536.0836.1635.4835.75112,723
10/12/201536.2536.6936.0136.06117,208
10/9/201536.2236.5535.8936.33141,418
10/8/201535.4036.4635.3535.95200,570
10/7/201535.2935.7535.0235.4396,877
10/6/201535.3435.9134.9535.12123,834
10/5/201534.7535.6734.6435.30341,613
10/2/201533.0034.6933.0034.69315,674
10/1/201533.1133.7632.2633.05260,233
9/30/201530.7632.9730.5432.87354,801
9/29/201532.5032.7330.3030.68579,609
9/28/201533.7033.7732.0232.42254,384
9/25/201533.2033.8333.2033.61288,286
9/24/201533.0033.3732.7033.18212,838
9/23/201534.2034.5033.3133.31170,141
9/22/201534.4735.1333.9234.14195,295
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center