$44.69 -0.78 (%) Suburban Propane Partners L P - NYSE

Nov. 28, 2014 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPH historical data

Date Open High Low Close Volume
11/26/201445.1245.4644.8145.46143,797
11/25/201445.1245.2844.8045.22115,030
11/24/201445.3745.5544.8545.15167,090
11/21/201446.0046.0345.3045.57395,984
11/20/201445.7546.0545.6345.64131,528
11/19/201445.3846.0045.1945.93241,570
11/18/201444.5945.5844.4445.58267,926
11/17/201444.4144.7244.1644.70238,481
11/14/201444.1344.8544.1044.66135,696
11/13/201444.5444.9344.3644.81176,390
11/12/201444.4644.5044.1144.47120,047
11/11/201444.6744.6744.1044.47132,313
11/10/201444.5744.6844.2144.47141,767
11/7/201444.1944.5844.1944.57218,648
11/6/201444.7544.7943.9044.1399,129
11/5/201444.5944.7444.0144.70127,426
11/4/201444.8744.9943.9044.20165,401
11/3/201444.9045.1644.4144.98150,702
10/31/201444.7945.0543.9645.05150,102
10/30/201444.3044.6542.8844.28138,438
10/29/201445.3645.4844.9045.18144,569
10/28/201445.2845.4844.9045.21139,160
10/27/201445.5145.6144.8245.10105,270
10/24/201445.9746.0145.4145.51115,768
10/23/201445.4946.0545.4345.83169,779
10/22/201445.4345.8245.2045.2298,994
10/21/201445.0045.6744.7345.23164,850
10/20/201444.2144.9944.2044.84200,320
10/17/201445.1645.2644.0144.43268,153
10/16/201443.6145.2243.6144.71200,627
10/15/201443.3844.3142.7644.11271,948
10/14/201443.4244.2142.6343.43387,496
10/13/201443.3544.4043.0043.51196,284
10/10/201444.0044.9443.2543.40275,360
10/9/201444.5944.9144.0044.11148,869
10/8/201444.7145.2044.2044.79148,144
10/7/201444.6344.9844.5044.61113,895
10/6/201445.3245.3244.2045.00127,146
10/3/201445.2045.2044.5845.0883,383
10/2/201445.2045.5144.7944.98159,120
10/1/201444.3445.9244.3445.14249,393
9/30/201444.8644.8744.3244.55150,016
9/29/201444.7045.0044.5844.6891,346
9/26/201444.2144.8443.7544.7294,359
9/25/201444.4344.6844.1344.26244,678
9/24/201444.3544.8144.1044.44140,844
9/23/201445.0345.0844.4044.50123,138
9/22/201444.6045.1844.3645.13201,110
9/19/201444.9645.2544.8045.20221,372
9/18/201444.8444.9544.4144.84337,679
9/17/201444.4444.9644.2644.65140,442
9/16/201444.2344.9444.1044.26118,131
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center