$32.74 -0.71 (%) Suburban Propane Partners L P - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
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
7/19/201635.3935.4334.8434.87158,454
7/18/201634.9535.9534.6735.14180,477
7/15/201634.7035.0534.5134.95112,991
7/14/201634.6834.8934.5034.68112,666
7/13/201634.8534.9734.3534.56244,418
7/12/201634.1534.9533.9434.68214,727
7/11/201633.9834.2433.6833.94122,230
7/8/201633.9934.0033.5433.86154,697
7/7/201633.8833.8833.0233.66117,888
7/6/201633.2533.8332.4233.57212,159
7/5/201632.2033.0031.9033.00138,372
7/1/201633.4133.7332.2532.39224,759
6/30/201633.5533.9333.0633.40221,025
6/29/201633.7234.0933.3033.53165,551
6/28/201632.6133.5032.3633.25199,544
6/27/201632.6832.9831.7432.04192,572
6/24/201632.1433.6432.0032.90183,280
6/23/201632.6033.2332.6033.21245,023
6/22/201632.5333.0632.1832.53265,418
6/21/201631.8232.4931.5032.37246,651
6/20/201631.8632.3531.5931.81207,034
6/17/201631.6531.8831.1831.67289,389
6/16/201631.8232.1231.1331.34259,456
6/15/201631.4732.1531.2131.96196,164
6/14/201631.5831.9130.9731.62320,223
6/13/201632.5032.8531.5731.85266,469
6/10/201634.2034.3332.5832.65413,529
6/9/201635.2035.3234.7034.85194,898
6/8/201636.3036.4735.2435.38164,134
6/7/201636.4137.1035.9636.30276,306
6/6/201635.5436.4235.3136.41275,657
6/3/201635.3735.7135.0235.46133,188
6/2/201634.1135.6734.0035.43303,405
6/1/201634.5034.8334.1234.34191,651
5/31/201634.9435.4334.4034.56292,033
5/27/201634.5734.9234.2434.76177,657
5/26/201633.6034.7633.6034.54363,995
5/25/201633.0933.6432.8433.54201,256
5/24/201632.9833.1432.7133.06164,224
5/23/201632.7733.1332.3432.77182,918
5/20/201632.2832.9231.7432.83193,960
5/19/201631.1632.8031.1332.76237,563
5/18/201631.8632.0431.1331.31154,902
5/17/201631.6132.2531.6031.77159,198
5/16/201632.0632.2431.3131.69221,556
5/13/201631.8132.3531.5531.91173,046
5/12/201631.9932.1931.5231.79164,495
5/11/201631.4032.2331.3231.75295,545
5/10/201630.6031.6530.4931.34447,145
5/9/201630.2830.7529.6030.34307,478
5/6/201629.7230.4829.3730.28267,101
5/5/201629.0730.3628.8629.72281,210
5/4/201629.2429.4428.7628.90197,310
5/3/201629.6029.6028.9429.25318,415
5/2/201630.1530.3229.3229.67262,957
4/29/201630.8431.0030.0030.19240,625
4/28/201631.5131.6931.0631.56330,322
4/27/201631.9032.1331.2331.62303,179
4/26/201631.1231.9330.9731.86602,342
4/25/201631.0231.0830.6830.99251,812
4/22/201630.9131.1230.2531.03490,057
4/21/201630.3530.7830.1830.67148,315
4/20/201630.7930.9730.2530.33252,903
4/19/201630.5230.9730.3230.81210,894
4/18/201629.6830.8729.5630.49236,443
4/15/201630.1330.6729.7529.92284,027
4/14/201629.9430.5629.3330.42294,810
4/13/201629.7130.1829.2529.89179,587
4/12/201629.2729.9529.2029.62248,578
4/11/201629.1329.5428.7129.13207,508
4/8/201629.6429.9529.0129.01266,896
4/7/201628.8129.3328.5029.25241,756
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center