$45.16 +0.55 (%) Suburban Propane Partners L P - NYSE

Jan. 26, 2015 | 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
1/23/201545.3145.5044.3244.61153,015
1/22/201545.5045.6144.7545.30146,033
1/21/201545.0945.5544.8145.43148,396
1/20/201545.2745.2944.5245.10137,083
1/16/201544.3945.2943.8045.29264,624
1/15/201543.9144.6043.7544.35152,715
1/14/201543.4944.0943.0143.87338,409
1/13/201543.5943.6542.7543.25140,508
1/12/201543.5743.9543.1143.38129,026
1/9/201544.1444.3743.4843.62119,591
1/8/201544.0844.3943.6644.18211,502
1/7/201544.2744.6443.3144.09273,532
1/6/201544.0644.7343.2743.98221,149
1/5/201543.6044.0543.1543.85159,600
1/2/201543.0344.0043.0344.00106,625
12/31/201442.9443.7842.9043.23105,567
12/30/201443.0243.4542.6243.10136,711
12/29/201443.0643.9243.0043.32152,812
12/26/201443.0643.5743.0543.3363,509
12/24/201443.4443.7843.0543.1454,961
12/23/201443.4043.7942.8943.34135,293
12/22/201442.7043.2442.4943.17160,610
12/19/201443.2443.4142.5042.83369,684
12/18/201444.0244.4143.1343.24208,852
12/17/201442.0343.7242.0343.54233,294
12/16/201441.0042.6640.8142.18243,517
12/15/201442.6042.8641.0241.27253,363
12/12/201443.0343.4542.1342.55217,438
12/11/201444.3844.8543.0243.46207,067
12/10/201445.2445.4443.7644.21233,961
12/9/201444.3145.5044.0545.50232,652
12/8/201445.1745.2544.1844.74198,324
12/5/201445.6045.6044.7545.23121,539
12/4/201445.3645.7745.0245.48140,276
12/3/201444.4245.6744.2245.55279,330
12/2/201444.1344.7544.0044.42257,057
12/1/201444.5544.8343.9344.27300,327
11/28/201445.1445.3444.5045.00104,505
11/26/201445.1245.4644.8145.46143,797
11/25/201445.1245.2844.8045.22115,030
11/24/201445.3745.5544.8545.15167,090
11/21/201446.0046.0345.3045.57395,984
11/20/201445.7546.0545.6345.64131,528
11/19/201445.3846.0045.1945.93241,570
11/18/201444.5945.5844.4445.58267,926
11/17/201444.4144.7244.1644.70238,481
11/14/201444.1344.8544.1044.66135,696
11/13/201444.5444.9344.3644.81176,390
11/12/201444.4644.5044.1144.47120,047
11/11/201444.6744.6744.1044.47132,313
11/10/201444.5744.6844.2144.47141,767
11/7/201444.1944.5844.1944.57218,648
11/6/201444.7544.7943.9044.1399,129
11/5/201444.5944.7444.0144.70127,426
11/4/201444.8744.9943.9044.20165,401
11/3/201444.9045.1644.4144.98150,702
10/31/201444.7945.0543.9645.05150,102
10/30/201444.3044.6542.8844.28138,438
10/29/201445.3645.4844.9045.18144,569
10/28/201445.2845.4844.9045.21139,160
10/27/201445.5145.6144.8245.10105,270
10/24/201445.9746.0145.4145.51115,768
10/23/201445.4946.0545.4345.83169,779
10/22/201445.4345.8245.2045.2298,994
10/21/201445.0045.6744.7345.23164,850
10/20/201444.2144.9944.2044.84200,320
10/17/201445.1645.2644.0144.43268,153
10/16/201443.6145.2243.6144.71200,627
10/15/201443.3844.3142.7644.11271,948
10/14/201443.4244.2142.6343.43387,496
10/13/201443.3544.4043.0043.51196,284
10/10/201444.0044.9443.2543.40275,360
10/9/201444.5944.9144.0044.11148,869
10/8/201444.7145.2044.2044.79148,144
10/7/201444.6344.9844.5044.61113,895
10/6/201445.3245.3244.2045.00127,146
10/3/201445.2045.2044.5845.0883,383
10/2/201445.2045.5144.7944.98159,120
10/1/201444.3445.9244.3445.14249,393
9/30/201444.8644.8744.3244.55150,016
9/29/201444.7045.0044.5844.6891,346
9/26/201444.2144.8443.7544.7294,359
9/25/201444.4344.6844.1344.26244,678
9/24/201444.3544.8144.1044.44140,844
9/23/201445.0345.0844.4044.50123,138
9/22/201444.6045.1844.3645.13201,110
9/19/201444.9645.2544.8045.20221,372
9/18/201444.8444.9544.4144.84337,679
9/17/201444.4444.9644.2644.65140,442
9/16/201444.2344.9444.1044.26118,131
9/15/201444.4944.5044.0244.2593,795
9/12/201444.4544.5843.8944.4288,698
9/11/201444.8744.9744.4644.6082,421
9/10/201444.4644.9844.1244.92127,384
9/9/201444.4644.7344.1044.66170,529
9/8/201444.5044.6344.0844.4693,600
9/5/201444.1344.5044.0044.50132,211
9/4/201444.1544.5044.0944.24143,585
9/3/201444.2544.4144.0744.32131,242
9/2/201444.3244.4044.0644.19172,438
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center