Suburban Propane Partners LP (SPH) Historical Stock Data
17.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPH is up 0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 18.63 | 18.65 | ↑$0.02 (0.11%) | 18.57 | 18.87 | 107.80K |
| 2024-11-06 | 18.50 | 18.77 | ↑$0.27 (1.46%) | 18.40 | 18.82 | 278.77K |
| 2024-11-05 | 18.10 | 18.42 | ↑$0.32 (1.77%) | 18.00 | 18.42 | 172.15K |
| 2024-11-04 | 18.75 | 18.46 | ↓$0.29 (-1.55%) | 18.38 | 18.93 | 303.52K |
| 2024-11-01 | 18.96 | 18.78 | ↓$0.18 (-0.95%) | 18.71 | 19.03 | 122.72K |
| 2024-10-31 | 18.71 | 18.77 | ↑$0.06 (0.32%) | 18.71 | 19.12 | 211.94K |
| 2024-10-30 | 18.82 | 18.76 | ↓$0.06 (-0.32%) | 18.65 | 18.88 | 90.19K |
| 2024-10-29 | 18.50 | 18.76 | ↑$0.26 (1.41%) | 18.35 | 18.81 | 174.31K |
| 2024-10-28 | 18.65 | 18.57 | ↓$0.08 (-0.43%) | 18.50 | 18.76 | 118.20K |
| 2024-10-25 | 18.85 | 18.52 | ↓$0.33 (-1.75%) | 18.41 | 18.90 | 125.55K |
| 2024-10-24 | 18.90 | 18.84 | ↓$0.06 (-0.32%) | 18.58 | 18.90 | 196.64K |
| 2024-10-23 | 18.23 | 18.75 | ↑$0.52 (2.85%) | 18.20 | 18.88 | 119.02K |
| 2024-10-22 | 18.30 | 18.20 | ↓$0.10 (-0.55%) | 18.19 | 18.49 | 138.30K |
| 2024-10-21 | 18.75 | 18.45 | ↓$0.30 (-1.60%) | 18.33 | 18.83 | 301.69K |
| 2024-10-18 | 18.80 | 18.69 | ↓$0.11 (-0.59%) | 18.54 | 18.80 | 109.11K |
| 2024-10-17 | 18.89 | 18.71 | ↓$0.18 (-0.95%) | 18.50 | 18.99 | 116.16K |
| 2024-10-16 | 18.34 | 18.84 | ↑$0.50 (2.73%) | 18.34 | 18.84 | 141.91K |
| 2024-10-15 | 18.34 | 18.34 | ↑$0.00 (0.00%) | 18.17 | 18.46 | 106.67K |
| 2024-10-14 | 18.30 | 18.48 | ↑$0.18 (0.98%) | 18.20 | 18.51 | 103.18K |
| 2024-10-11 | 18.30 | 18.17 | ↓$0.13 (-0.71%) | 18.17 | 18.56 | 60.39K |
| 2024-10-10 | 18.48 | 18.41 | ↓$0.07 (-0.38%) | 18.22 | 18.48 | 51.59K |
Create an account or log in to view more rows.
$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.
$SPH FYI - leaning bullish