$36.65 -0.80 (%) Suburban Propane Partners L P - NYSE

Aug. 4, 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
8/4/201537.6637.7936.6536.65125,289
8/3/201537.9837.9937.0137.45194,134
7/31/201538.3038.5237.7838.09181,258
7/30/201539.3039.4938.9539.20268,779
7/29/201537.8839.3737.6639.30217,927
7/28/201537.2837.8536.9437.80232,118
7/27/201536.6837.1536.5736.89200,664
7/24/201536.2536.9136.2136.69177,733
7/23/201537.2837.4836.1836.63395,762
7/22/201538.1138.4037.1237.28334,142
7/21/201538.9039.3038.0338.05230,586
7/20/201539.5239.6938.7838.93375,371
7/17/201539.9040.0539.4339.51168,518
7/16/201540.0040.4139.9040.00112,936
7/15/201540.4140.6240.0040.00124,872
7/14/201540.5640.7840.0540.3795,894
7/13/201540.9341.1440.6240.62138,557
7/10/201540.3040.9440.1740.93143,100
7/9/201540.5340.5340.1140.25179,882
7/8/201540.0840.5540.0240.24206,259
7/7/201540.5040.7040.0240.28226,417
7/6/201540.0040.5940.0040.59118,820
7/2/201540.0040.3839.8240.31122,737
7/1/201539.8739.9939.5039.85131,619
6/30/201539.7139.8839.4239.88140,333
6/29/201539.6839.8739.5039.57147,108
6/26/201539.9840.0739.5039.63117,226
6/25/201539.8540.3839.7939.82147,896
6/24/201539.6439.9839.5239.81131,835
6/23/201540.0840.3239.4739.78230,918
6/22/201540.1540.6540.0740.07237,138
6/19/201540.3740.4839.9540.07616,215
6/18/201540.8640.8640.3940.57291,907
6/17/201540.3441.1240.0740.67197,548
6/16/201540.5740.6739.7940.12226,167
6/15/201541.0941.1640.2040.40271,547
6/12/201541.3641.4841.0041.15256,095
6/11/201542.2242.3641.9041.90130,871
6/10/201542.6242.8542.0542.05126,373
6/9/201542.7142.9942.5042.54129,145
6/8/201542.5042.7542.3942.44156,247
6/5/201542.5642.8142.3942.5092,683
6/4/201542.9543.2942.5042.55116,752
6/3/201543.3243.5342.9542.95105,698
6/2/201543.2843.7043.2643.3767,614
6/1/201543.8943.9943.3343.4388,131
5/29/201543.3343.8043.3343.8069,104
5/28/201543.4243.5643.2243.4553,104
5/27/201543.7743.7742.8443.2990,417
5/26/201543.4643.7543.4243.5572,980
5/22/201543.4043.7543.1543.4054,914
5/21/201543.8943.9543.2443.2477,153
5/20/201543.8043.9943.7043.7096,149
5/19/201543.7743.9943.3943.8189,259
5/18/201543.1943.7543.1143.63114,596
5/15/201543.0843.3943.0143.1366,766
5/14/201543.4043.4943.0243.21109,209
5/13/201543.4443.4843.0343.26121,527
5/12/201543.3643.4442.9042.9098,746
5/11/201543.1843.4843.0543.27129,487
5/8/201542.5042.9042.4042.5475,519
5/7/201542.7143.2042.3342.40184,702
5/6/201543.1543.1642.7542.79123,605
5/5/201543.3043.6943.0543.0592,997
5/4/201543.2643.8043.1543.30302,632
5/1/201544.0244.0243.0143.30153,566
4/30/201544.7444.7544.2644.65176,971
4/29/201544.4544.7443.9444.65200,249
4/28/201543.6944.4143.6144.4198,021
4/27/201544.4544.4543.6443.84107,038
4/24/201543.6744.2243.6744.2196,109
4/23/201543.3943.9743.1543.97136,847
4/22/201543.1443.4842.9343.1379,774
4/21/201543.2743.3642.8442.9971,382
4/20/201543.0043.4942.8543.3577,137
4/17/201542.7543.1042.7542.9593,862
4/16/201543.2743.6042.9242.99117,239
4/15/201543.0543.8843.0543.47129,417
4/14/201542.9643.2242.8643.01120,756
4/13/201543.0043.3442.6242.85121,500
4/10/201543.4943.6743.0143.01137,640
4/9/201543.0043.5043.0043.32113,790
4/8/201543.0043.2442.6143.01103,282
4/7/201542.5043.3142.5042.86123,001
4/6/201542.6942.9042.3642.63152,904
4/2/201542.3842.8742.3042.53139,628
4/1/201542.8943.0442.0342.38158,421
3/31/201542.3642.9741.9642.97215,779
3/30/201543.0043.2642.3542.48149,359
3/27/201543.2243.5042.8943.0079,955
3/26/201543.1743.5042.9643.1799,774
3/25/201542.9543.4142.8243.0274,690
3/24/201543.4043.4742.7842.8777,565
3/23/201543.2043.4343.0143.34143,730
3/20/201543.2543.6743.0043.20387,352
3/19/201543.0143.4242.7143.07124,063
3/18/201543.5043.7042.9243.49122,617
3/17/201543.2143.6943.0843.50101,227
3/16/201543.7644.1043.1043.64146,891
3/13/201543.9044.0543.5144.00106,277
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!