$43.35 +0.40 (%) Suburban Propane Partners L P - NYSE

Apr. 20, 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
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
2/3/201544.2444.9944.2444.73104,895
2/2/201544.4744.6044.0044.28118,512
1/30/201544.7445.1344.1144.19215,674
1/29/201545.5845.7445.1045.51207,934
1/28/201545.8345.8745.4845.51109,322
1/27/201545.2945.7544.9645.75231,095
1/26/201544.5845.3444.3145.16133,932
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center