Suburban Propane Partners, L.P. Historical Stock Prices

SPH 
$45.14
*  
0.59
1.32%
Get SPH Alerts
*Delayed - data as of Oct. 1, 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: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  44.67  45.92  44.34  45.14 249,393
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
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
04/24/2014 43.5 43.75 43.266 43.75 149,890
04/23/2014 43.29 43.57 43.06 43.39 112,227
04/22/2014 43.22 43.687 43.17 43.38 159,309
04/21/2014 42.97 43.27 42.912 43.2 87,258
04/17/2014 42.7 43.04 42.5001 42.9 108,881
04/16/2014 42.37 42.63 42.37 42.62 96,475
04/15/2014 42.58 42.838 42.3191 42.36 125,051
04/14/2014 42.95 43.2599 42.51 42.65 116,921
04/11/2014 42.42 42.98 42.26 42.83 222,243
04/10/2014 42.53 42.78 42.02 42.34 186,851
04/09/2014 42.88 43.04 42.2 42.53 106,027
04/08/2014 42.18 43.13 42.138 43.05 154,570
04/07/2014 42.1 42.545 42 42.32 110,963
04/04/2014 42.24 42.59 42.112 42.21 114,357
04/03/2014 41.83 42.21 41.546 42.18 135,006
04/02/2014 42.2 42.2 41.62 41.83 168,921
04/01/2014 41.54 42.01 41.1901 42.01 155,578
03/31/2014 41.09 41.7099 40.94 41.54 143,337
03/28/2014 41 41.13 40.6701 40.89 118,675
03/27/2014 40.81 41.1 40.51 40.9 185,300
03/26/2014 40.61 41.239 40.61 40.95 112,910
03/25/2014 40.22 40.98 40.11 40.61 204,565
03/24/2014 40.5 40.85 40.02 40.09 315,088
03/21/2014 41 41.25 39.91 40.7 536,264
03/20/2014 41.19 41.49 40.88 40.95 246,158
03/19/2014 41.8 41.81 40.87 40.99 343,253
03/18/2014 43.32 43.4 41.3 41.94 313,986
03/17/2014 42.91 43.49 42.525 43.4 150,936
03/14/2014 42.95 43.25 42.59 42.59 80,090
03/13/2014 43.2 43.616 42.95 43.06 152,597
03/12/2014 43.6 43.65 43.066 43.32 83,897
03/11/2014 43.2 43.94 42.8 43.41 157,346
03/10/2014 42.64 43.24 42.57 43.03 143,466
03/07/2014 42.2 43.1 42.14 42.86 152,569
03/06/2014 42.31 42.44 41.81 42.24 273,172
03/05/2014 41.33 42.5 40.9 42.43 366,397
03/04/2014 42.9 43.28 41.34 41.45 377,742
03/03/2014 43.2 43.49 42.83 42.88 186,365
02/28/2014 43.6 43.62 43.06 43.08 168,293
02/27/2014 43.69 43.79 43.1 43.38 180,835
02/26/2014 43.24 43.82 43.04 43.71 170,876
02/25/2014 43.25 43.74 43.12 43.35 145,044
02/24/2014 43.97 44.1 43.3 43.32 196,111
02/21/2014 44.24 44.59 44 44 115,356
02/20/2014 44.51 44.85 44.06 44.38 146,688
02/19/2014 45.1 45.159 44.5 44.5 98,691
02/18/2014 44.55 45.09 44.3201 45 143,707
02/14/2014 44.65 44.94 44.55 44.56 131,329
02/13/2014 44.78 45.26 44.63 44.66 138,389
02/12/2014 45.09 45.16 44.71 44.99 145,932
02/11/2014 45.2 45.2 44.52 44.87 202,916
02/10/2014 44.46 45.1148 44.298 44.99 158,130
02/07/2014 43.85 44.44 43.67 44.24 140,102
02/06/2014 44.16 44.45 43.29 43.85 257,618
02/05/2014 43.5 44.38 43.37 43.8 190,917
02/04/2014 43.83 43.9156 43.15 43.35 203,751
02/03/2014 44.3 44.5 43.51 43.56 167,210
01/31/2014 44.12 44.99 44.12 44.3 191,799
01/30/2014 45.8 45.85 45.07 45.27 216,816
01/29/2014 45.74 46.35 45.294 45.4 347,108
01/28/2014 45.18 45.7494 44.63 45.46 286,128
01/27/2014 45.4 45.4 44.24 45 266,793
01/24/2014 45.14 45.1737 44.47 44.47 269,516
01/23/2014 45.01 45.23 44.6001 45.18 193,723
01/22/2014 45.8 46.05 45.1 45.11 186,884
01/21/2014 44.47 46 44.47 45.72 188,201
01/17/2014 44.65 44.7755 44.5 44.6 156,768
01/16/2014 44.56 44.97 44.5 44.6 157,691
01/15/2014 45.05 45.3501 44.26 44.78 472,467
01/14/2014 46.19 46.19 45.85 46.08 218,080
01/13/2014 46.41 46.62 45.99 46.19 123,652
01/10/2014 45.94 46.45 45.7 46.43 189,403
01/09/2014 45.5 46 45.154 46 172,438
01/08/2014 45.69 45.8 44.57 45.49 226,334
01/07/2014 46.05 46.19 45.45 45.68 154,673
01/06/2014 46.07 46.37 45.8 45.92 149,761
01/03/2014 45.63 46.35 45.46 46.23 183,337
01/02/2014 46.67 46.79 46 46.02 134,757
12/31/2013 46.56 47.16 46.49 46.9 104,137
12/30/2013 46.64 46.9 46.2511 46.76 96,307
12/27/2013 46.27 46.9 46.05 46.73 131,468
12/26/2013 46.83 47.19 46.16 46.23 109,217
12/24/2013 46.7 47.38 46.5 47.01 88,759
12/23/2013 46.75 47 46.15 46.73 213,558
12/20/2013 46.3 47 46.02 46.52 389,252
12/19/2013 45.62 46.49 45.45 46.15 173,490
12/18/2013 45.5 45.8999 45 45.83 183,537
12/17/2013 45.51 46.35 45.5 45.69 183,649
12/16/2013 46.26 46.51 45.52 45.62 135,056
12/13/2013 45.87 46.64 45.5301 46.24 154,592
12/12/2013 45.43 46.08 45.085 45.68 112,708
12/11/2013 45.62 45.62 45.166 45.33 137,394
12/10/2013 45.43 45.69 45.3001 45.59 165,060
12/09/2013 44.97 45.56 44.8601 45.44 129,820
12/06/2013 45.05 45.1331 44.37 44.92 142,319
12/05/2013 44.5 45.13 44.21 44.82 112,920
12/04/2013 45.19 45.48 44.52 44.69 83,579
12/03/2013 44.95 45.53 44.64 45.42 140,630
12/02/2013 46.11 46.11 44.62 45.07 117,796
11/29/2013 46.13 46.45 45.6 45.89 41,778
11/27/2013 45.73 46.31 45.52 46.22 111,424
11/26/2013 46 46.2349 45.6 45.64 101,386
11/25/2013 46 46.368 45.9601 46.05 67,830
11/22/2013 45.91 46.35 45.61 45.98 83,963
11/21/2013 45.51 46.1599 45.4601 45.74 86,265
11/20/2013 45.54 46.2 45.28 45.55 107,040
11/19/2013 45.44 45.8999 45.08 45.54 116,405
11/18/2013 45.6 46 45.32 45.37 98,640
11/15/2013 45.38 46.5 45.3101 45.52 265,149
11/14/2013 45.53 45.92 45.2 45.92 145,434
11/13/2013 46.32 46.659 46.018 46.13 109,696
11/12/2013 46.13 46.49 45.79 46.15 110,609
11/11/2013 45.67 46.15 45.1303 45.65 124,399
11/08/2013 46.48 46.4899 45.54 45.75 134,809
11/07/2013 46.16 46.7699 45.29 46.64 200,753
11/06/2013 46.08 46.5099 45.75 45.94 178,834
11/05/2013 46.24 46.77 45.81 45.89 149,040
11/04/2013 46.5 46.77 45.75 46.24 132,124
11/01/2013 47 47 46.24 46.45 169,669
10/31/2013 48.13 48.2303 47.58 47.68 173,432
10/30/2013 48.09 48.49 47.92 47.92 134,787
10/29/2013 48.48 48.78 48.03 48.18 152,538
10/28/2013 48.49 48.71 48 48.43 151,011
10/25/2013 48.43 48.899 48.04 48.06 146,102
10/24/2013 48.03 48.2 47.55 47.97 220,343
10/23/2013 48.58 48.76 47.85 48.02 154,107
10/22/2013 48.73 48.9 48.38 48.5 107,641
10/21/2013 48.88 48.9 48.3701 48.7 114,613
10/18/2013 48.3 48.88 47.99 48.88 133,888
10/17/2013 47.42 48.45 47.3 48.14 183,230
10/16/2013 47.08 47.52 46.733 47.3 94,277
10/15/2013 47.17 47.87 46.77 46.79 78,039
10/14/2013 46.62 47.2 46.01 47.19 76,099
10/11/2013 47.06 47.06 46.3 46.47 108,573
10/10/2013 46.83 47.2388 46.41 46.77 111,695
10/09/2013 46.78 47.46 46.31 46.5 98,866
10/08/2013 46.53 47.44 46.2824 47.06 106,092
10/07/2013 46.53 47.2 46.32 46.32 133,288
10/04/2013 46.39 47 46.33 46.98 85,915
10/03/2013 46.58 46.65 46.13 46.61 117,660
10/02/2013 46.43 46.61 45.6315 46.59 97,269
10/01/2013 46.5 46.89 45.96 46.3 70,181
09/30/2013 45.8 46.8 45.31 46.8 143,184
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?