Suburban Propane Partners, L.P. Historical Stock Prices

SPH 
$43.4
*  
0.16
0.37%
Get SPH Alerts
*Delayed - data as of May 22, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  43.33  43.75  43.15  43.40 54,914
05/22/2015 43.4 43.75 43.15 43.4 54,914
05/21/2015 43.89 43.95 43.24 43.24 77,153
05/20/2015 43.8 43.99 43.7 43.7 96,149
05/19/2015 43.77 43.99 43.3885 43.81 89,259
05/18/2015 43.19 43.75 43.11 43.63 114,596
05/15/2015 43.08 43.39 43.01 43.13 66,766
05/14/2015 43.4 43.49 43.02 43.21 109,209
05/13/2015 43.44 43.4749 43.03 43.26 121,527
05/12/2015 43.36 43.44 42.9 42.9 98,746
05/11/2015 43.18 43.4792 43.05 43.27 129,487
05/08/2015 42.5 42.8995 42.4 42.54 75,519
05/07/2015 42.71 43.2 42.33 42.4 184,702
05/06/2015 43.15 43.16 42.75 42.79 123,605
05/05/2015 43.3 43.69 43.05 43.05 92,997
05/04/2015 43.26 43.8 43.1532 43.3 302,582
05/01/2015 44.02 44.02 43.01 43.3 153,566
04/30/2015 44.74 44.75 44.26 44.65 176,971
04/29/2015 44.45 44.74 43.94 44.65 200,249
04/28/2015 43.69 44.41 43.61 44.41 98,021
04/27/2015 44.45 44.45 43.64 43.84 107,038
04/24/2015 43.67 44.22 43.67 44.21 96,054
04/23/2015 43.39 43.97 43.15 43.97 136,847
04/22/2015 43.14 43.48 42.9302 43.13 79,774
04/21/2015 43.27 43.3599 42.84 42.99 71,382
04/20/2015 43 43.49 42.8501 43.35 77,137
04/17/2015 42.75 43.1 42.75 42.95 93,862
04/16/2015 43.27 43.6025 42.92 42.99 117,239
04/15/2015 43.05 43.8798 43.05 43.47 128,567
04/14/2015 42.96 43.22 42.8621 43.01 120,756
04/13/2015 43 43.3387 42.62 42.85 121,500
04/10/2015 43.49 43.67 43.01 43.01 137,640
04/09/2015 43 43.5 43 43.32 113,690
04/08/2015 43 43.24 42.6101 43.01 103,282
04/07/2015 42.5 43.305 42.5 42.86 123,001
04/06/2015 42.69 42.9 42.36 42.63 152,904
04/02/2015 42.38 42.87 42.3045 42.53 139,628
04/01/2015 42.89 43.04 42.03 42.38 158,421
03/31/2015 42.36 42.97 41.96 42.97 215,779
03/30/2015 43 43.26 42.35 42.48 149,359
03/27/2015 43.22 43.5 42.89 43 79,955
03/26/2015 43.17 43.5 42.96 43.17 99,774
03/25/2015 42.95 43.41 42.82 43.02 74,690
03/24/2015 43.4 43.47 42.78 42.87 77,565
03/23/2015 43.2 43.434 43.01 43.34 143,730
03/20/2015 43.25 43.67 43 43.2 387,352
03/19/2015 43.01 43.42 42.71 43.07 124,063
03/18/2015 43.5 43.695 42.92 43.49 122,617
03/17/2015 43.21 43.69 43.08 43.5 101,227
03/16/2015 43.76 44.0999 43.1001 43.64 146,891
03/13/2015 43.9 44.05 43.51 44 106,277
03/12/2015 43.9 44.05 43.81 43.81 85,264
03/11/2015 43.81 43.84 43.33 43.76 73,791
03/10/2015 42.7 43.96 42.55 43.63 108,809
03/09/2015 43.73 44.19 42.71 42.8 180,016
03/06/2015 44.56 44.8 43.73 43.73 163,612
03/05/2015 44.16 44.8 43.9331 44.79 107,954
03/04/2015 44.36 44.36 43.784 44.19 150,163
03/03/2015 43.82 44.47 43.82 44.45 104,227
03/02/2015 44.14 44.44 43.56 44.01 94,909
02/27/2015 44.49 44.5 43.78 44.14 125,488
02/26/2015 44.3 44.63 44.085 44.5 94,901
02/25/2015 44.57 44.68 44.3 44.39 69,503
02/24/2015 44.53 44.8464 44.39 44.43 86,631
02/23/2015 45 45 44.5 44.56 110,095
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?