$45.20 +0.36 (%) Suburban Propane Partners L P - NYSE

Sep. 19, 2014 | 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
9/18/201444.8444.9544.4144.84337,679
9/17/201444.4444.9644.2644.65140,442
9/16/201444.2344.9444.1044.26118,074
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
8/29/201444.9244.9244.3944.47144,056
8/28/201444.1544.8844.0744.75264,033
8/27/201444.0044.4443.7544.44167,842
8/26/201444.4944.5343.7744.00207,302
8/25/201444.6944.7044.1844.36166,008
8/22/201444.8344.8744.1744.42101,036
8/21/201444.5044.9044.2244.82136,241
8/20/201444.3944.5444.1044.37130,189
8/19/201444.1044.3444.0044.32129,043
8/18/201444.4144.6643.9744.12118,829
8/15/201444.0044.4944.0044.18230,172
8/14/201444.1044.1543.7643.98342,918
8/13/201444.1344.2643.2343.93179,159
8/12/201443.8144.3643.5243.73208,937
8/11/201441.8543.3541.8543.34250,840
8/8/201441.6942.0441.4541.81172,729
8/7/201442.6143.0041.1341.82285,719
8/6/201443.0443.3642.5042.61181,939
8/5/201443.0143.6943.0143.40132,853
8/4/201443.7343.9143.1043.75108,732
8/1/201443.7544.1043.5043.79177,083
7/31/201444.3844.9643.8044.96216,163
7/30/201444.8344.9743.8944.38202,722
7/29/201445.0145.1944.7544.76180,616
7/28/201445.2045.2744.9544.97127,944
7/25/201444.9745.2044.8045.06132,944
7/24/201444.9545.4444.9245.00147,732
7/23/201445.0045.7444.8545.00242,648
7/22/201445.0645.4944.8545.03167,322
7/21/201445.5345.5344.9145.21177,644
7/18/201445.6645.9645.1545.22177,605
7/17/201445.9545.9945.2545.82132,389
7/16/201445.9545.9945.5145.95104,940
7/15/201445.3245.9045.3245.81106,214
7/14/201445.6045.6745.2345.3988,583
7/11/201445.1745.6845.0645.58151,966
7/10/201445.5245.6445.0545.39132,481
7/9/201445.3845.8745.0545.87167,369
7/8/201445.4045.9045.1245.52110,822
7/7/201445.5045.6544.9045.59243,687
7/3/201445.8045.9445.2945.5461,824
7/2/201446.0046.1245.8045.8486,753
7/1/201446.0146.2045.8346.06130,697
6/30/201446.1346.2145.7646.0076,780
6/27/201445.9546.2545.7846.14133,911
6/26/201446.3646.6545.8245.82147,364
6/25/201446.7646.8946.3046.45120,825
6/24/201446.3347.0346.2546.61201,124
6/23/201447.5247.6746.4346.46286,236
6/20/201447.5448.6147.5147.52730,651
6/19/201447.7548.0747.1747.68422,651
6/18/201447.0847.7547.0847.64383,625
6/17/201447.1647.3946.2347.39236,175
6/16/201446.3646.3646.0146.20143,703
6/13/201446.2546.3645.6146.36249,350
6/12/201446.0546.0745.2745.63173,773
6/11/201446.3446.5046.0246.26110,497
6/10/201446.3346.5546.1846.39108,764
6/9/201446.2746.4046.0546.33131,162
6/6/201446.5846.6246.2046.27117,888
6/5/201446.6846.7446.3346.58119,918
6/4/201446.2546.8046.2046.75150,962
6/3/201446.2346.4346.0446.35128,326
6/2/201446.4046.5746.2346.46108,002
5/30/201446.1046.4545.9046.42146,404
5/29/201446.0146.1445.8246.10143,875
5/28/201446.0846.2545.8146.01142,582
5/27/201446.1546.2245.8646.00108,537
5/23/201445.9046.1545.8046.0192,575
5/22/201446.1746.4345.7146.01129,853
5/21/201446.3846.7846.1546.31196,609
5/20/201445.9346.6745.9046.55171,392
5/19/201445.7546.2045.7046.11115,566
5/16/201445.5746.2045.5745.97134,852
5/15/201445.5545.9545.1045.79171,067
5/14/201445.4746.0045.0545.89214,944
5/13/201445.4845.4844.5545.29201,309
5/12/201444.9945.1844.6344.91192,326
5/9/201443.8944.8143.6744.55242,091
5/8/201444.1344.1342.8443.40287,729
5/7/201443.8844.1543.2943.39171,639
5/6/201444.0744.2543.8043.8887,479
5/5/201443.5144.2343.5144.13117,166
5/2/201443.7443.9843.0543.61151,004
5/1/201444.6544.9744.3644.74190,640
4/30/201444.5044.8444.4144.61136,638
4/29/201443.8344.5443.8344.54158,506
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center