Suburban Propane Partners, L.P. Historical Stock Prices

SPH 
$44.55
*  
0.13
0.29%
Get SPH Alerts
*Delayed - data as of Sep. 30, 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 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  44.53  44.8699  44.322  44.55 149,916
09/30/2014 44.86 44.8699 44.322 44.55 150,016
09/29/2014 44.7 45 44.58 44.68 91,346
09/26/2014 44.21 44.84 43.751 44.72 94,359
09/25/2014 44.43 44.68 44.13 44.26 244,678
09/24/2014 44.35 44.81 44.1 44.44 140,844
09/23/2014 45.03 45.082 44.4 44.5 122,917
09/22/2014 44.6 45.18 44.358 45.13 201,110
09/19/2014 44.96 45.25 44.8 45.2 221,372
09/18/2014 44.84 44.95 44.41 44.84 337,679
09/17/2014 44.44 44.96 44.2617 44.65 140,442
09/16/2014 44.23 44.94 44.0965 44.26 118,131
09/15/2014 44.49 44.5021 44.02 44.25 93,795
09/12/2014 44.45 44.58 43.89 44.42 88,698
09/11/2014 44.87 44.974 44.46 44.6 82,421
09/10/2014 44.46 44.98 44.12 44.92 127,384
09/09/2014 44.46 44.73 44.1 44.66 170,529
09/08/2014 44.5 44.63 44.081 44.46 93,600
09/05/2014 44.13 44.5 44 44.5 132,211
09/04/2014 44.15 44.5 44.094 44.24 143,585
09/03/2014 44.25 44.4074 44.07 44.32 131,242
09/02/2014 44.32 44.404 44.06 44.19 87,864
08/29/2014 44.92 44.92 44.39 44.47 144,056
08/28/2014 44.15 44.88 44.0744 44.75 264,033
08/27/2014 44 44.44 43.75 44.44 167,842
08/26/2014 44.49 44.53 43.774 44 207,302
08/25/2014 44.69 44.7 44.18 44.36 166,008
08/22/2014 44.83 44.87 44.17 44.42 101,036
08/21/2014 44.5 44.9 44.2201 44.82 136,241
08/20/2014 44.39 44.5399 44.1 44.37 130,189
08/19/2014 44.1 44.34 44 44.32 129,043
08/18/2014 44.41 44.6637 43.9707 44.12 118,829
08/15/2014 44 44.49 44 44.18 230,172
08/14/2014 44.1 44.1499 43.76 43.98 342,918
08/13/2014 44.13 44.2574 43.23 43.93 179,139
08/12/2014 43.81 44.36 43.52 43.73 208,937
08/11/2014 41.85 43.35 41.85 43.34 250,840
08/08/2014 41.69 42.04 41.4475 41.81 172,529
08/07/2014 42.61 43 41.13 41.82 285,719
08/06/2014 43.04 43.355 42.5 42.61 181,939
08/05/2014 43.01 43.6879 43.01 43.4 132,853
08/04/2014 43.73 43.91 43.1 43.75 108,732
08/01/2014 43.75 44.095 43.5 43.79 177,083
07/31/2014 44.38 44.96 43.8 44.96 216,163
07/30/2014 44.83 44.97 43.89 44.38 202,722
07/29/2014 45.01 45.19 44.75 44.76 180,616
07/28/2014 45.2 45.273 44.95 44.97 127,940
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
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?