Suburban Propane Partners L P $45.39

down -0.48


10/7/2014 04:01 PM  |  NYSE : SPH  
Industries : Utilities / Gas Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPH historical data

Date Open High Low Close Volume
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
4/28/201443.8044.1843.7043.80113,363
4/25/201443.7143.7943.3043.66112,981
4/24/201443.5043.7543.2743.75149,890
4/23/201443.2943.5743.0643.39112,227
4/22/201443.2243.6943.1743.38159,309
4/21/201442.9743.2742.9143.2087,258
4/17/201442.7043.0442.5042.90108,881
4/16/201442.3742.6342.3742.6296,475
4/15/201442.5842.8442.3242.36125,051
4/14/201442.9543.2642.5142.65116,921
4/11/201442.4242.9842.2642.83222,243
4/10/201442.5342.7842.0242.34186,851
4/9/201442.8843.0442.2042.53106,027
4/8/201442.1843.1342.1443.05154,570
4/7/201442.1042.5542.0042.32110,963
4/4/201442.2442.5942.1142.21114,357
4/3/201441.8342.2141.5542.18135,006
4/2/201442.2042.2041.6241.83168,921
4/1/201441.5442.0141.1942.01155,578
3/31/201441.0941.7140.9441.54143,337
3/28/201441.0041.1340.6740.89118,675
3/27/201440.8141.1040.5140.90185,300
3/26/201440.6141.2440.6140.95112,910
3/25/201440.2240.9840.1140.61204,565
3/24/201440.5040.8540.0240.09315,088
3/21/201441.0041.2539.9140.70536,264
3/20/201441.1941.4940.8840.95246,158
3/19/201441.8041.8140.8740.99343,253
3/18/201443.3243.4041.3041.94313,986
3/17/201442.9143.4942.5343.40150,936
3/14/201442.9543.2542.5942.5980,090
3/13/201443.2043.6242.9543.06152,597
3/12/201443.6043.6543.0743.3283,897
3/11/201443.2043.9442.8043.41157,346
3/10/201442.6443.2442.5743.03143,466
3/7/201442.2043.1042.1442.86152,569
3/6/201442.3142.4441.8142.24273,172
3/5/201441.3342.5040.9042.43366,397
3/4/201442.9043.2841.3441.45378,314
3/3/201443.2043.4942.8342.88186,365
2/28/201443.6043.6243.0643.08168,293
2/27/201443.6943.7943.1043.38180,835
2/26/201443.2443.8243.0443.71170,876
2/25/201443.2543.7443.1243.35145,044
2/24/201443.9744.1043.3043.32196,111
2/21/201444.2444.5944.0044.00115,356
2/20/201444.5144.8544.0644.38146,688
2/19/201445.1045.1644.5044.5098,691
2/18/201444.5545.0944.3245.00143,707
2/14/201444.6544.9444.5544.56131,329
Trading Center