Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

SPH Historical Prices

Suburban Propane Partners L P · daily open, high, low, close & volume

Trading days
248
Period high
20.80
Period low
16.25
Period change
-7.34%
DateOpenHighLowCloseChangeVolume
Nov 13, 202617.2717.5317.2517.41+0.81%249,431
Nov 12, 202617.3717.6517.1717.27-1.93%221,699
Nov 11, 202617.8717.8717.4117.61-0.56%170,657
Nov 10, 202617.2517.7517.2017.71+2.55%276,940
Nov 9, 202617.2117.3817.0917.27+0.52%395,161
Nov 6, 202617.0217.2717.0117.18-0.23%112,502
Nov 5, 202617.4017.5017.1317.22+0.00%188,625
Nov 4, 202617.1617.3917.0217.22+0.35%290,046
Nov 3, 202617.4017.5117.1317.16-3.60%218,525
Nov 2, 202618.0018.0317.8017.80-0.89%279,889
Oct 30, 202618.1118.1917.9117.96+0.62%201,245
Oct 29, 202617.7217.8817.5717.85+1.08%122,024
Oct 28, 202618.1018.1517.6317.66-1.94%161,133
Oct 27, 202617.9818.2417.7518.01+0.22%278,265
Oct 26, 202617.7218.0717.7217.97+1.35%176,864
Oct 23, 202617.8017.9217.7117.73+0.00%115,904
Oct 22, 202617.4217.7617.3417.73+2.49%178,806
Oct 21, 202617.4517.4517.2717.30-0.63%98,295
Oct 20, 202617.2517.4117.2117.41+1.22%100,228
Oct 19, 202617.4017.4817.1117.20-1.60%80,026
Oct 16, 202617.2417.5117.2117.48+1.57%136,897
Oct 15, 202617.1017.2917.0017.21+1.12%142,853
Oct 14, 202617.2517.2516.8817.02-1.45%180,408
Oct 13, 202617.1817.3017.1617.27+0.64%177,774
Oct 12, 202617.2017.2517.1017.16+0.41%127,953
Oct 9, 202617.0217.1717.0217.09-0.29%151,923
Oct 8, 202617.1017.1917.0717.14+1.00%175,299
Oct 7, 202617.0017.0816.8916.97-0.64%169,385
Oct 6, 202616.7817.1616.7517.08+1.85%112,719
Oct 5, 202616.6716.8816.5916.77+0.60%225,700
Oct 2, 202616.3516.6916.3516.67+1.71%117,116
Oct 1, 202616.3616.4316.2516.39-0.30%337,707
Sep 30, 202616.6816.7816.3816.44-1.02%173,683
Sep 29, 202616.4016.6416.3116.61+0.85%329,500
Sep 28, 202616.6316.8416.4416.47-0.90%187,470
Sep 25, 202616.4517.2416.3916.62+0.85%188,308
Sep 24, 202616.5516.6016.3416.48-0.54%291,032
Sep 23, 202616.9016.9016.5616.57-1.49%216,522
Sep 22, 202616.8917.0416.7816.82-0.77%127,995
Sep 21, 202616.7516.9516.7016.95+1.19%163,551
Sep 18, 202616.9917.0016.6716.75-1.35%439,214
Sep 17, 202616.9117.1016.9116.98-0.18%190,121
Sep 16, 202616.8517.1416.8517.01+0.65%140,792
Sep 15, 202616.9317.0016.8816.90-0.18%201,338
Sep 14, 202617.1117.2016.9116.93-0.82%255,553
Sep 11, 202617.3717.4117.0717.07-2.01%391,172
Sep 9, 202617.4217.5217.3617.42+0.29%215,530
Sep 8, 202617.4617.5617.3517.37-0.86%212,087
Sep 4, 202617.4417.5217.3617.52+0.00%117,234
Sep 3, 202617.5517.6417.4517.52-0.34%123,740
Sep 2, 202617.6017.8517.4617.58-0.17%205,234
Aug 31, 202617.7117.7117.5517.61-0.11%218,453
Aug 28, 202617.5317.7417.5317.63+0.34%116,707
Aug 27, 202617.7217.7217.4617.57-0.85%145,020
Aug 26, 202617.4917.7717.4917.72+0.51%132,117
Aug 25, 202617.6317.7517.5017.63-0.68%161,538
Aug 24, 202617.5217.7517.5217.75+0.57%171,593
Aug 21, 202617.5217.7317.4317.65+0.23%187,461
Aug 20, 202617.7617.7817.5717.61-1.01%130,362
Aug 19, 202617.6617.8417.5517.79+1.31%190,112
Aug 18, 202617.5617.8817.5217.56+0.40%326,232
Aug 17, 202617.7417.7917.4117.49-1.46%181,128
Aug 14, 202617.5517.8517.5517.75+1.08%330,330
Aug 13, 202617.7917.8517.5317.56-0.85%273,235
Aug 12, 202617.5817.8417.4817.71+1.08%157,541
Aug 11, 202617.5317.7917.4217.52+0.06%340,899
Aug 10, 202617.6617.9817.4217.51-1.13%643,001
Aug 7, 202617.6018.0617.4117.71-0.17%151,507
Aug 6, 202617.4917.7917.1017.74-0.67%207,058
Aug 5, 202618.1518.1617.6017.86-2.03%156,911
Aug 4, 202618.4518.4518.0018.23-3.13%171,156
Aug 3, 202618.7818.8418.5318.82+0.86%290,023
Jul 31, 202618.4218.7118.4018.66+0.27%213,644
Jul 30, 202618.1518.6618.1518.61+2.14%169,372
Jul 29, 202618.8018.8918.1618.22-2.77%198,582
Jul 28, 202618.4418.8818.4418.74+2.35%102,669
Jul 27, 202618.3418.6018.2718.31-1.35%160,418
Jul 24, 202618.3118.7218.3118.56+1.20%90,116
Jul 23, 202618.7218.7218.3018.34-0.70%125,936
Jul 22, 202618.5018.6318.4418.47+0.76%127,512
Jul 21, 202618.1018.3818.0418.33+1.50%156,173
Jul 20, 202618.1818.4218.0418.06-0.33%226,422
Jul 17, 202618.1218.5018.0618.12-1.31%81,737
Jul 16, 202618.0818.4918.0018.36+1.44%91,369
Jul 15, 202618.4318.5718.0718.10-1.31%132,418
Jul 14, 202618.5918.6318.3318.34-0.76%140,701
Jul 13, 202618.0518.5518.0518.48+3.65%215,316
Jul 10, 202617.8818.0117.7617.83-0.56%140,742
Jul 9, 202618.0018.0417.7817.93-0.99%128,372
Jul 8, 202617.9118.1817.8518.11+1.34%132,916
Jul 7, 202617.5618.0617.5617.87+2.11%108,861
Jul 6, 202617.6017.7517.5017.50-0.06%144,215
Jul 2, 202617.5017.7417.4217.51+0.63%145,021
Jul 1, 202617.1917.4317.1617.40+1.75%91,819
Jun 30, 202617.4217.5517.0717.10-2.23%84,871
Jun 29, 202617.4717.6017.3517.49+0.58%96,039
Jun 26, 202617.3017.6117.2017.39-0.06%164,989
Jun 25, 202616.9017.4516.9017.40+2.96%121,039
Jun 24, 202617.5017.5016.9016.90-3.70%263,395
Jun 23, 202617.1717.5917.0117.55+3.30%159,052
Jun 22, 202616.8417.2716.6316.99+2.66%205,748
Jun 18, 202617.0317.0916.5316.55-2.07%2,686,497
Jun 17, 202617.1617.4016.6316.90-1.57%451,599
Jun 16, 202617.4117.7017.1417.17-1.60%310,374
Jun 15, 202617.9018.0017.3717.45-2.30%404,766
Jun 12, 202618.8418.9417.8017.86-5.75%521,809
Jun 11, 202619.2719.4918.8318.95-0.94%157,380
Jun 10, 202619.1919.5619.1219.13+0.58%142,791
Jun 9, 202619.0019.3919.0019.02-0.52%147,128
Jun 8, 202619.1519.4819.0319.12-0.68%90,868
Jun 5, 202619.5019.6219.0619.25-0.88%93,409
Jun 4, 202619.0419.4719.0219.42+2.16%132,484
Jun 3, 202619.2519.5119.0119.01-1.40%117,949
Jun 2, 202619.2219.4819.1119.28+0.63%163,256
Jun 1, 202619.2519.4819.0519.16-1.24%219,661
May 29, 202619.5019.5919.3119.40-0.82%115,848
May 28, 202619.6119.8519.5019.56-0.41%82,573
May 27, 202619.9020.1019.6319.64-1.60%150,497
May 26, 202620.1720.2919.9019.96-1.63%173,097
May 22, 202620.1220.3720.0220.29+0.55%109,667
May 21, 202620.2820.4920.0020.18-1.18%95,859
May 20, 202620.3620.5320.0920.42-0.10%95,667
May 19, 202620.2320.5319.9620.44+1.04%139,238
May 18, 202619.9520.2719.8620.23+1.15%94,462
May 15, 202620.3020.4920.0020.00-0.84%92,501
May 14, 202619.6220.2019.5520.17+2.80%342,371
May 13, 202619.7019.8719.3619.62-1.31%168,978
May 12, 202619.6720.0719.3119.88+1.38%239,839
May 11, 202619.7519.8218.8619.61-0.25%313,307
May 8, 202619.3019.6819.1719.66+0.31%162,019
May 7, 202619.0019.6018.7919.60+3.16%169,271
May 6, 202619.2219.5019.0019.00-2.06%224,170
May 5, 202619.6519.8419.4019.40-3.00%130,164
May 4, 202619.9320.3719.8120.00+0.55%320,620
May 1, 202620.0420.0619.5419.89-1.04%166,960
Apr 30, 202619.4420.1419.4420.10+2.55%119,047
Apr 29, 202619.5819.7219.4019.60-0.20%63,899
Apr 28, 202619.3419.6519.3419.64+1.76%88,724
Apr 27, 202619.3019.6619.2519.30+0.00%66,626
Apr 24, 202619.5719.5719.2419.30-0.87%64,506
Apr 23, 202619.1919.5819.0119.47+2.26%78,997
Apr 22, 202618.9519.2518.8319.04+0.21%139,864
Apr 21, 202618.6619.2018.6619.00+1.39%92,995
Apr 20, 202618.9619.0918.6718.74-0.69%107,117
Apr 17, 202618.7919.0718.3018.87-0.16%147,878
Apr 16, 202619.3119.4618.8818.90-1.82%149,968
Apr 15, 202619.6019.6019.2519.25-1.94%84,762
Apr 14, 202619.5119.6619.2619.63-0.10%79,007
Apr 13, 202619.8319.9819.4519.65-0.41%66,317
Apr 10, 202619.9020.0919.7119.73-1.40%56,676
Apr 9, 202620.1820.3219.9520.01-1.04%56,456
Apr 8, 202620.0020.2619.7320.22+0.90%108,706
Apr 7, 202619.8120.1019.8120.04+1.31%78,648
Apr 6, 202619.4719.8119.3519.78+0.87%68,954
Apr 2, 202620.1020.2119.5619.61-1.95%98,240
Apr 1, 202619.5720.0219.0020.00+1.57%165,535
Mar 31, 202620.1520.2719.6119.69-2.57%169,310
Mar 30, 202620.5020.5020.0520.21-0.83%75,261
Mar 27, 202620.1720.5820.1620.38-0.68%59,991
Mar 26, 202620.2520.5220.2020.52+1.33%74,368
Mar 25, 202620.5020.5120.2520.25-1.03%62,647
Mar 24, 202620.1020.6020.1020.46+1.04%87,256
Mar 23, 202620.3820.5220.1020.25+0.75%109,819
Mar 20, 202620.5020.7220.1020.10-2.33%301,274
Mar 19, 202620.4320.6220.2020.58+0.68%109,982
Mar 18, 202620.5520.5520.2620.44-0.44%51,344
Mar 17, 202620.3920.6420.3220.53+0.49%62,430
Mar 16, 202620.5620.5720.2320.43+0.10%91,656
Mar 13, 202620.5920.7620.1620.41-1.07%127,319
Mar 12, 202620.4720.8020.3620.63+0.98%121,868
Mar 11, 202620.4520.6520.2120.43-0.34%81,104
Mar 10, 202620.3720.6920.2220.50-0.15%114,841
Mar 9, 202620.1120.5420.0020.53+1.38%106,423
Mar 6, 202620.7020.7020.1820.25-2.08%88,862
Mar 5, 202620.5520.7520.3220.68+0.19%164,083
Mar 4, 202620.5220.6420.1520.64+0.24%79,893
Mar 3, 202620.5020.5920.1320.59+0.05%130,080
Mar 2, 202620.4920.7020.2120.58+1.38%165,212
Feb 27, 202620.3220.4620.0520.30-0.44%106,274
Feb 26, 202620.1620.4920.0920.39+0.79%113,675
Feb 25, 202620.2020.3319.9120.23+0.05%143,640
Feb 24, 202620.4020.5020.1620.22-1.46%102,766
Feb 23, 202620.3420.5520.2020.52+1.28%160,775
Feb 20, 202620.4720.4920.1720.26-0.83%133,015
Feb 19, 202620.2220.4620.0220.43+0.89%196,869
Feb 18, 202620.3920.5420.2020.25-0.15%146,880
Feb 17, 202620.2620.4720.0020.28+0.10%202,307
Feb 13, 202620.0120.5519.9420.26+1.25%301,745
Feb 12, 202620.0020.2119.8320.01-0.20%134,025
Feb 11, 202620.0520.2219.8620.05+0.00%130,072
Feb 10, 202620.1420.2419.7520.05+0.00%222,906
Feb 9, 202619.8620.1819.5520.05+1.52%229,303
Feb 6, 202619.9520.1919.3119.75-1.89%131,785
Feb 5, 202619.9220.1519.4120.13+0.60%148,739
Feb 4, 202619.9220.2119.9020.01-0.84%143,409
Feb 3, 202619.9620.2319.9020.18-0.10%141,312
Feb 2, 202620.0920.5020.0220.20+0.15%281,216
Jan 30, 202620.2820.3919.8020.17-1.18%173,876
Jan 29, 202620.2820.5920.2020.41+1.44%171,518
Jan 28, 202620.2220.4320.0320.12-0.49%122,831
Jan 27, 202619.9320.3919.9220.22+1.00%128,106
Jan 26, 202619.5520.0719.4520.02+2.98%144,573
Jan 23, 202619.6419.7719.4419.44+0.00%122,936
Jan 22, 202619.7019.7719.4219.44-1.02%171,961
Jan 21, 202619.4119.7019.3119.64+1.45%125,730
Jan 20, 202619.0819.4319.0619.36+0.89%148,999
Jan 16, 202619.1019.2018.9019.19+0.21%101,589
Jan 15, 202619.0819.1518.9119.15+0.26%85,409
Jan 14, 202618.8919.2118.8919.10+1.11%88,135
Jan 13, 202618.5418.9018.4718.89+1.78%130,129
Jan 12, 202618.4318.6518.4118.56+0.00%132,652
Jan 9, 202618.3818.6018.3818.56+0.98%91,396
Jan 8, 202618.0318.4418.0318.38+2.05%96,205
Jan 7, 202618.0618.5317.9818.01-1.37%225,967
Jan 6, 202618.7218.7718.2518.26-2.72%233,489
Jan 5, 202618.6918.8118.3918.77+0.43%103,948
Jan 2, 202618.5018.6918.3218.69+0.81%95,989
Dec 31, 202518.8118.9018.5118.54-1.28%122,866
Dec 30, 202518.6218.7918.6018.78+0.70%130,052
Dec 29, 202518.7818.9018.5418.65-0.85%128,105
Dec 26, 202518.8018.8818.6118.81+0.53%118,965
Dec 24, 202518.7318.8718.6218.71+0.27%41,084
Dec 23, 202518.3718.7818.3718.66-0.11%174,228
Dec 22, 202518.5118.7518.4318.68+0.76%189,722
Dec 19, 202518.3418.6718.3018.54-1.23%713,358
Dec 18, 202518.6918.8218.5118.77+0.97%114,560
Dec 17, 202518.7318.8018.4018.59-0.80%121,237
Dec 16, 202518.9018.9418.6318.74-1.11%198,186
Dec 15, 202519.0919.0918.7618.95+0.74%99,824
Dec 12, 202518.9419.0918.7618.81-1.10%106,751
Dec 11, 202518.9619.2418.9419.02+0.00%151,955
Dec 10, 202519.0119.2318.9019.02-0.26%136,248
Dec 9, 202519.1319.3419.0719.07-0.88%102,717
Dec 8, 202519.3919.4619.1219.24-0.31%107,266
Dec 5, 202519.1119.4819.1019.30+0.31%109,710
Dec 4, 202519.0219.4519.0219.24+0.37%94,049
Dec 3, 202518.9619.3218.9619.17+0.84%146,852
Dec 2, 202519.3119.5018.9119.01-2.51%197,192
Dec 1, 202519.3719.5919.3019.50-0.26%114,328
Nov 28, 202519.3019.6419.2519.55+1.24%59,059
Nov 26, 202519.1619.4019.1219.31+0.36%90,526
Nov 25, 202519.1119.2518.9519.24+1.37%108,248
Nov 24, 202518.6919.0918.6118.98+0.90%92,650
Nov 21, 202518.5718.9818.5618.81+0.64%126,408
Nov 20, 202518.6018.9218.5118.69+0.75%119,272
Nov 19, 202518.5218.7518.4918.55-0.43%101,142
Nov 18, 202518.6918.8918.5218.63-0.85%97,835
Nov 17, 202519.4319.4318.7418.79-3.34%105,584

Daily open, high, low, close and volume for Suburban Propane Partners L P (SPH). Showing 248 trading days. Unadjusted prices.