Suburban Propane Partners, L.P. Common Stock (SPH)

19.36
+0.34 (1.81%)
NYSE· Last Trade: Jun 4th, 11:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Suburban Propane Partners, L.P. Common Stock (SPH)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/202619.2519.5119.0119.01117,95019.01
6/02/202619.2219.4819.1119.28162,76219.28
6/01/202619.2519.4819.0519.16219,65619.16
5/29/20260.0019.5919.3119.40115,84819.40
5/28/202619.6119.8519.5019.5682,57319.56
5/27/202619.9020.1019.6319.64150,49719.64
5/26/202620.1720.2919.9019.96173,09719.96
5/22/202620.1220.3720.0220.29109,66720.29
5/21/202620.2820.4920.0020.1895,85920.18
5/20/202620.3620.5320.0920.4295,66720.42
5/19/202620.2320.5319.9620.44139,23820.44
5/18/202619.9520.2719.8620.2394,45820.23
5/15/202620.3020.4920.0020.0092,50120.00
5/14/202619.6220.2019.5520.17342,37020.17
5/13/202619.7019.8719.3619.62168,97819.62
5/12/202619.6720.0719.3119.88239,83919.88
5/11/202619.7519.8218.8619.61313,30719.61
5/08/202619.3019.6819.1719.66162,01919.66
5/07/202619.0019.6018.7919.60169,27219.60
5/06/202619.2219.5019.0019.00224,17119.00
5/05/202619.6519.8419.4019.40130,16419.40
5/04/202619.9320.3719.8120.00320,61019.68
5/01/202620.0420.0619.5419.89166,96019.57
4/30/202619.4420.1419.4420.10119,04719.77
4/29/202619.5819.7219.4019.6064,05819.28
4/28/202619.3419.6519.3419.6488,72419.32
4/27/202619.3019.6619.2519.3066,61818.99
4/24/202619.5719.5719.2419.3064,50618.99
4/23/202619.1919.5819.0119.4778,99819.15
4/22/202618.9519.2518.8319.04139,86518.73
4/21/202618.6619.2018.6619.0092,99518.69
4/20/202618.9619.0918.6718.74107,11718.44
4/17/202618.7919.0718.3018.87147,87818.56
4/16/202619.3119.4618.8818.90149,96818.59
4/15/202619.6019.6019.2519.2584,76318.94
4/14/202619.5119.6619.2619.6379,00619.31
4/13/202619.8319.9819.4519.6566,31819.33
4/10/202619.9020.0919.7119.7356,67719.41
4/09/202620.1820.3219.9520.0156,45519.68
4/08/202620.0020.2619.7320.22108,60619.89
4/07/202619.8120.1019.8120.0478,64819.71
4/06/202619.4719.8119.3519.7868,95519.46
4/02/202620.1020.2119.5619.6198,24019.29
4/01/202619.5720.0219.0020.00165,53519.68
3/31/202620.1520.2719.6119.69169,31019.37
3/30/202620.5020.5020.0520.2175,26119.88
3/27/202620.1720.5820.1620.3859,99120.05
3/26/202620.2520.5220.2020.5273,81620.19
3/25/202620.5020.5120.2520.2562,64719.92
3/24/202620.1020.6020.1020.4687,25620.13
3/23/202620.3820.5220.1020.25109,81919.92
3/20/202620.5020.7220.1020.10301,27419.77
3/19/202620.4320.6220.2020.58109,98220.25
3/18/202620.5520.5520.2620.4451,34420.11
3/17/202620.3920.6420.3220.5362,43020.20
3/16/202620.5620.5720.2320.4391,65720.10
3/13/202620.5920.7620.1620.41127,31920.08
3/12/202620.4720.8020.3620.63121,56820.29
3/11/202620.4520.6520.2120.4381,10420.10
3/10/202620.3720.6920.2220.50114,84120.17
3/09/202620.1120.5420.0020.53106,42320.20
3/06/202620.7020.7020.1820.2588,86219.92
3/05/202620.5520.7520.3220.68164,08320.34
3/04/202620.5220.6420.1520.6479,83420.30