Suburban Propane Partners, L.P. Historical Stock Prices

SPH 
$45.06
*  
0.06
0.13%
Get SPH Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading SPH now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  44.98  45.20  44.80  45.06 132,944
07/25/2014 44.97 45.2 44.8 45.06 132,857
07/24/2014 44.95 45.44 44.92 45 143,632
07/23/2014 45 45.74 44.85 45 242,648
07/22/2014 45.06 45.49 44.8501 45.03 167,322
07/21/2014 45.53 45.53 44.91 45.21 177,599
07/18/2014 45.66 45.959 45.15 45.22 177,505
07/17/2014 45.95 45.99 45.25 45.82 132,389
07/16/2014 45.95 45.9899 45.5101 45.95 104,940
07/15/2014 45.32 45.9 45.32 45.81 106,214
07/14/2014 45.6 45.665 45.23 45.39 88,583
07/11/2014 45.17 45.68 45.06 45.58 151,966
07/10/2014 45.52 45.64 45.05 45.39 132,481
07/09/2014 45.38 45.87 45.05 45.87 167,369
07/08/2014 45.4 45.9 45.12 45.52 110,822
07/07/2014 45.5 45.6499 44.9 45.59 243,687
07/03/2014 45.8 45.94 45.29 45.54 61,824
07/02/2014 46 46.12 45.8 45.84 86,753
07/01/2014 46.01 46.2 45.83 46.06 130,697
06/30/2014 46.13 46.21 45.7601 46 76,780
06/27/2014 45.95 46.25 45.78 46.14 133,911
06/26/2014 46.36 46.645 45.82 45.82 147,364
06/25/2014 46.76 46.89 46.3 46.45 120,825
06/24/2014 46.33 47.03 46.25 46.61 201,124
06/23/2014 47.52 47.67 46.43 46.46 285,755
06/20/2014 47.54 48.61 47.51 47.52 730,651
06/19/2014 47.75 48.07 47.17 47.68 422,651
06/18/2014 47.08 47.75 47.08 47.64 383,625
06/17/2014 47.16 47.39 46.234 47.39 234,941
06/16/2014 46.36 46.36 46.01 46.2 143,703
06/13/2014 46.25 46.36 45.61 46.36 249,350
06/12/2014 46.05 46.07 45.27 45.63 173,773
06/11/2014 46.34 46.4999 46.022 46.26 110,497
06/10/2014 46.33 46.55 46.1801 46.39 108,764
06/09/2014 46.27 46.404 46.05 46.33 131,162
06/06/2014 46.58 46.62 46.2 46.27 117,888
06/05/2014 46.68 46.7399 46.33 46.58 119,918
06/04/2014 46.25 46.8 46.2 46.75 150,962
06/03/2014 46.23 46.43 46.04 46.35 128,326
06/02/2014 46.4 46.57 46.23 46.46 108,002
05/30/2014 46.1 46.45 45.899 46.42 146,404
05/29/2014 46.01 46.14 45.8195 46.1 143,875
05/28/2014 46.08 46.25 45.81 46.01 142,582
05/27/2014 46.15 46.22 45.8601 46 108,537
05/23/2014 45.9 46.15 45.8 46.01 92,575
05/22/2014 46.17 46.43 45.7101 46.01 129,853
05/21/2014 46.38 46.78 46.15 46.31 196,609
05/20/2014 45.93 46.67 45.9 46.55 171,392
05/19/2014 45.75 46.2 45.7 46.11 115,566
05/16/2014 45.57 46.2 45.57 45.97 134,852
05/15/2014 45.55 45.95 45.1 45.79 171,067
05/14/2014 45.47 46 45.05 45.89 214,944
05/13/2014 45.48 45.48 44.55 45.29 201,309
05/12/2014 44.99 45.18 44.634 44.91 192,326
05/09/2014 43.89 44.81 43.6719 44.55 242,091
05/08/2014 44.13 44.13 42.8375 43.4 287,729
05/07/2014 43.88 44.15 43.29 43.39 171,639
05/06/2014 44.07 44.2496 43.8 43.88 87,479
05/05/2014 43.51 44.23 43.51 44.13 117,166
05/02/2014 43.74 43.98 43.05 43.61 151,004
05/01/2014 44.65 44.97 44.36 44.74 190,640
04/30/2014 44.5 44.84 44.41 44.61 136,638
04/29/2014 43.83 44.54 43.83 44.54 158,506
04/28/2014 43.8 44.1799 43.7 43.8 113,363
04/25/2014 43.71 43.79 43.3 43.66 112,981
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?