$30.48 +0.61 (%) Suburban Propane Partners L P - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201629.8030.6329.5330.48248,145
12/7/201628.8330.0628.8329.87322,094
12/6/201628.6929.1428.6928.91184,619
12/5/201628.6129.1728.4228.69298,346
12/2/201627.9828.4227.9828.28431,405
12/1/201628.4928.8627.9327.96270,934
11/30/201628.0428.9728.0128.33464,059
11/29/201628.7928.7927.8127.82441,622
11/28/201630.1630.1628.9228.92263,479
11/25/201630.3530.6630.2530.3174,295
11/23/201629.8530.9329.5030.30181,530
11/22/201630.9131.1929.5829.93246,705
11/21/201629.9031.1629.8230.64275,979
11/18/201628.1329.9928.1029.82297,323
11/17/201628.7228.9828.2128.32209,122
11/16/201628.1228.7627.9828.46259,100
11/15/201627.7728.3527.3428.14328,347
11/14/201628.8328.8727.5027.98243,767
11/11/201627.4928.9227.4528.78203,614
11/10/201628.6028.6327.5127.74269,735
11/9/201627.3028.4927.0027.90557,916
11/8/201629.7929.7927.4427.50487,638
11/7/201630.0530.5028.6329.36376,903
11/4/201630.6030.8029.8229.89138,994
11/3/201630.3131.0330.3130.48166,461
11/2/201631.0231.2029.9130.31250,888
11/1/201632.2532.2530.9131.06237,362
10/31/201632.6932.9032.0132.19222,826
10/28/201633.2733.5032.6232.68199,047
10/27/201634.0234.3133.8134.18193,305
10/26/201633.8134.0933.8134.09166,375
10/25/201634.3334.4433.8034.02168,530
10/24/201633.5434.3033.5134.27193,922
10/21/201633.9234.0933.3133.65195,658
10/20/201633.9334.1333.5933.98133,981
10/19/201633.9234.0933.5633.90180,880
10/18/201633.3533.7432.8833.71147,738
10/17/201633.0033.4932.8633.28244,154
10/14/201632.2633.0932.2632.84207,052
10/13/201632.4433.3332.2032.23392,712
10/12/201631.5132.2831.5131.94108,445
10/11/201632.3132.3131.6031.70148,084
10/10/201632.2832.9232.0332.16122,849
10/7/201632.4832.7932.0032.02215,373
10/6/201632.5932.9732.3632.53160,268
10/5/201632.9333.3732.5932.62126,774
10/4/201633.0433.1432.6032.72146,424
10/3/201633.4133.7132.8633.00135,073
9/30/201633.3333.6733.0533.30137,327
9/29/201633.9634.0933.3033.35109,007
9/28/201633.9934.4033.5533.93160,523
9/27/201633.9834.2633.7034.15122,995
9/26/201634.1034.3233.7233.95151,407
9/23/201634.0534.3733.7034.19137,699
9/22/201633.4834.4533.2734.37219,338
9/21/201632.6533.3932.3033.24171,176
9/20/201632.8933.0932.2632.35114,132
9/19/201632.8133.0032.3832.8292,770
9/16/201632.1032.6031.5032.60232,341
9/15/201632.2332.7332.0432.15101,669
9/14/201632.5732.8732.0632.15110,935
9/13/201633.2533.2532.2132.41193,220
9/12/201632.9133.4432.5833.32108,571
9/9/201633.1733.4832.7732.86107,214
9/8/201633.5033.7833.0233.52136,170
9/7/201633.2733.8433.2033.52190,606
9/6/201633.5733.6532.6533.12147,407
9/2/201632.4433.6632.4433.64347,536
9/1/201633.2733.4232.0432.13227,865
8/31/201633.5833.7232.7533.15151,559
8/30/201633.6633.9533.3533.51127,287
8/29/201632.6533.7732.5033.68178,253
8/26/201633.7733.8432.1932.74211,516
8/25/201633.4433.9333.2833.4587,417
8/24/201633.9733.9733.2433.43165,005
8/23/201634.4734.4933.7733.89177,809
8/22/201634.0934.4633.9234.3376,540
8/19/201634.2834.5034.0134.3377,446
8/18/201634.0034.5034.0034.36151,999
8/17/201634.0334.0633.4033.86167,482
8/16/201633.6234.4933.3933.90176,774
8/15/201634.0034.2033.6033.73125,185
8/12/201634.0234.4434.0134.11137,995
8/11/201634.3334.4934.0934.14106,095
8/10/201634.1334.5033.9034.31163,646
8/9/201634.5034.5033.7233.92189,684
8/8/201633.6234.3533.6234.08142,586
8/5/201634.2234.4833.4633.62121,142
8/4/201633.8034.5533.7333.97247,079
8/3/201632.9933.9232.7833.82155,101
8/2/201633.7133.9032.8633.05199,085
8/1/201633.9034.0832.9033.51214,541
7/29/201633.9534.1533.7234.08229,847
7/28/201634.6035.0034.3734.80291,230
7/27/201634.8234.8434.2534.46152,823
7/26/201634.7334.9234.3234.58154,928
7/25/201634.3234.8034.1734.65137,805
7/22/201634.0434.4833.9034.42135,188
7/21/201634.3334.6333.9834.18153,761
7/20/201634.6034.6033.9034.33224,526
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center