Suburban Propane Partners LP (SPH) Historical Stock Data
17.34 ↓0.30 (-1.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPH is up 0.06% a day on average. There have been 15 days where Suburban Propane Partners LP closed green and 15 days where SPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 17.68 | 17.34 | ↓$0.34 (-1.92%) | 17.34 | 17.93 | 350.32K |
| 2024-12-19 | 17.72 | 17.64 | ↓$0.08 (-0.45%) | 17.47 | 17.99 | 228.28K |
| 2024-12-18 | 17.62 | 17.46 | ↓$0.16 (-0.91%) | 17.28 | 18.26 | 267.68K |
| 2024-12-17 | 17.99 | 17.77 | ↓$0.22 (-1.22%) | 17.73 | 18.24 | 159.61K |
| 2024-12-16 | 18.60 | 18.04 | ↓$0.56 (-3.01%) | 18.04 | 18.95 | 153.26K |
| 2024-12-13 | 19.01 | 18.68 | ↓$0.33 (-1.74%) | 18.67 | 19.06 | 400.97K |
| 2024-12-12 | 18.81 | 18.95 | ↑$0.14 (0.74%) | 18.81 | 19.41 | 124.30K |
| 2024-12-11 | 19.05 | 18.85 | ↓$0.20 (-1.05%) | 18.80 | 19.20 | 225.64K |
| 2024-12-10 | 19.09 | 18.84 | ↓$0.25 (-1.31%) | 18.84 | 19.26 | 297.33K |
| 2024-12-09 | 18.90 | 19.14 | ↑$0.24 (1.27%) | 18.90 | 19.51 | 161.89K |
| 2024-12-06 | 19.15 | 18.86 | ↓$0.29 (-1.51%) | 18.85 | 19.42 | 342.89K |
| 2024-12-05 | 19.19 | 19.15 | ↓$0.04 (-0.21%) | 19.14 | 19.50 | 172.83K |
| 2024-12-04 | 19.45 | 19.30 | ↓$0.15 (-0.77%) | 19.15 | 19.52 | 135.01K |
| 2024-12-03 | 19.62 | 19.67 | ↑$0.05 (0.25%) | 19.16 | 19.69 | 132.81K |
| 2024-12-02 | 19.74 | 19.61 | ↓$0.13 (-0.66%) | 19.12 | 19.74 | 162.28K |
| 2024-11-29 | 19.15 | 19.85 | ↑$0.70 (3.66%) | 19.12 | 19.85 | 145.05K |
| 2024-11-27 | 18.95 | 19.35 | ↑$0.40 (2.11%) | 18.89 | 19.39 | 215.88K |
| 2024-11-26 | 18.78 | 18.96 | ↑$0.18 (0.96%) | 18.50 | 18.97 | 183.44K |
| 2024-11-25 | 18.36 | 18.96 | ↑$0.60 (3.27%) | 18.25 | 18.98 | 195.17K |
| 2024-11-22 | 18.09 | 18.66 | ↑$0.57 (3.15%) | 17.97 | 18.67 | 192.14K |
| 2024-11-21 | 17.72 | 18.15 | ↑$0.43 (2.43%) | 17.60 | 18.15 | 168.34K |
| 2024-11-20 | 17.93 | 17.83 | ↓$0.10 (-0.56%) | 17.60 | 17.98 | 197.90K |
| 2024-11-19 | 17.75 | 18.00 | ↑$0.25 (1.41%) | 17.64 | 18.00 | 152.11K |
| 2024-11-18 | 17.49 | 17.84 | ↑$0.35 (2.00%) | 17.42 | 17.85 | 199.20K |
| 2024-11-15 | 17.09 | 17.59 | ↑$0.50 (2.93%) | 17.09 | 17.64 | 202.61K |
| 2024-11-14 | 18.60 | 17.09 | ↓$1.51 (-8.12%) | 16.94 | 18.60 | 400.09K |
| 2024-11-13 | 19.01 | 18.76 | ↓$0.25 (-1.32%) | 18.70 | 19.15 | 123.05K |
| 2024-11-12 | 18.95 | 18.96 | ↑$0.01 (0.05%) | 18.72 | 19.03 | 178.09K |
| 2024-11-11 | 18.69 | 18.90 | ↑$0.21 (1.12%) | 18.51 | 18.90 | 192.19K |
| 2024-11-08 | 18.50 | 18.71 | ↑$0.21 (1.14%) | 18.43 | 18.89 | 157.57K |
Create an account or log in to view more rows.
$SPH HODL!!!
$SPH strong move here
$SPH I need a smoke after this trade
$SPH what’s next bulls
$SPH It’s that TIME!! To Double down!
$SPH the time is near
$SPH I warned everyone this company sucks
$SPH said y’all dumb af
$SPH Holding
$SPH looking ready to breakout soon.