$39.51 -0.12 (%) Suburban Propane Partners L P - NYSE

Jun. 29, 2015 | 02:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPH historical data

Date Open High Low Close Volume
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
3/12/201543.9044.0543.8143.8185,264
3/11/201543.8143.8443.3343.7673,791
3/10/201542.7043.9642.5543.63108,809
3/9/201543.7344.1942.7142.80180,016
3/6/201544.5644.8043.7343.73163,612
3/5/201544.1644.8043.9344.79107,954
3/4/201544.3644.3643.7844.19150,163
3/3/201543.8244.4743.8244.45104,227
3/2/201544.1444.4443.5644.0194,909
2/27/201544.4944.5043.7844.14125,488
2/26/201544.3044.6344.0944.5094,901
2/25/201544.5744.6844.3044.3969,503
2/24/201544.5344.8544.3944.4386,631
2/23/201545.0045.0044.5044.56110,095
2/20/201544.9445.0344.5045.00115,669
2/19/201545.2945.4044.6444.82113,484
2/18/201545.1345.3844.9045.31190,218
2/17/201544.9245.3744.9044.99105,673
2/13/201545.0245.2244.5745.22118,513
2/12/201544.5545.1044.4245.0273,700
2/11/201545.0045.1844.4044.41123,547
2/10/201545.2545.2544.6444.76136,511
2/9/201544.9545.3744.7045.09136,055
2/6/201545.0045.2144.5945.00146,399
2/5/201544.3945.1944.0544.92176,669
2/4/201544.6945.2244.2844.64152,976
  • 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!