Suburban Propane Partners, L.P. Historical Stock Prices

SPH 
$42.9222
*  
0.1278
0.3%
Get SPH Alerts
*Delayed - data as of May 6, 2015 13:14 ET  -  Find a broker to begin trading SPH now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SPH Real Time
 
 
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: 1 Year, From 05-MAY-2014 TO 05-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.
13:14  43.15  43.16  42.83  42.9222 71,887
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
02/20/2015 44.94 45.03 44.5 45 115,669
02/19/2015 45.29 45.4 44.64 44.82 113,484
02/18/2015 45.13 45.3824 44.9 45.31 190,218
02/17/2015 44.92 45.37 44.9 44.99 105,673
02/13/2015 45.02 45.22 44.57 45.22 118,513
02/12/2015 44.55 45.1 44.415 45.02 73,700
02/11/2015 45 45.18 44.4 44.41 123,547
02/10/2015 45.25 45.25 44.64 44.76 136,511
02/09/2015 44.95 45.37 44.7 45.09 136,055
02/06/2015 45 45.21 44.59 45 146,399
02/05/2015 44.39 45.19 44.05 44.92 176,669
02/04/2015 44.69 45.22 44.28 44.64 152,976
02/03/2015 44.24 44.99 44.24 44.73 104,895
02/02/2015 44.47 44.5999 44 44.28 118,512
01/30/2015 44.74 45.133 44.11 44.19 215,674
01/29/2015 45.58 45.74 45.1 45.51 207,934
01/28/2015 45.83 45.867 45.48 45.51 109,322
01/27/2015 45.29 45.75 44.96 45.75 231,095
01/26/2015 44.58 45.34 44.31 45.16 133,932
01/23/2015 45.31 45.5 44.32 44.61 153,015
01/22/2015 45.5 45.61 44.75 45.3 146,033
01/21/2015 45.09 45.55 44.8101 45.43 148,396
01/20/2015 45.27 45.29 44.5201 45.1 137,083
01/16/2015 44.39 45.29 43.8 45.29 264,624
01/15/2015 43.91 44.6 43.75 44.35 152,715
01/14/2015 43.49 44.085 43.01 43.87 338,409
01/13/2015 43.59 43.65 42.75 43.25 140,508
01/12/2015 43.57 43.95 43.11 43.38 129,026
01/09/2015 44.14 44.3699 43.48 43.62 119,591
01/08/2015 44.08 44.3865 43.655 44.18 211,502
01/07/2015 44.27 44.64 43.31 44.09 273,532
01/06/2015 44.06 44.73 43.27 43.98 221,149
01/05/2015 43.6 44.0499 43.15 43.85 159,600
01/02/2015 43.03 44 43.03 44 106,625
12/31/2014 42.94 43.775 42.9 43.23 105,567
12/30/2014 43.02 43.45 42.6213 43.1 136,711
12/29/2014 43.06 43.92 43 43.32 152,812
12/26/2014 43.06 43.57 43.05 43.33 63,509
12/24/2014 43.44 43.78 43.05 43.14 54,961
12/23/2014 43.4 43.79 42.89 43.34 135,293
12/22/2014 42.7 43.24 42.49 43.17 160,610
12/19/2014 43.24 43.41 42.5 42.83 360,583
12/18/2014 44.02 44.41 43.13 43.24 208,852
12/17/2014 42.03 43.72 42.03 43.54 233,294
12/16/2014 41 42.66 40.81 42.18 242,142
12/15/2014 42.6 42.86 41.02 41.27 253,363
12/12/2014 43.03 43.45 42.13 42.55 217,438
12/11/2014 44.38 44.85 43.02 43.46 206,067
12/10/2014 45.24 45.44 43.76 44.21 233,961
12/09/2014 44.31 45.5 44.05 45.5 222,603
12/08/2014 45.17 45.25 44.18 44.74 198,324
12/05/2014 45.6 45.6 44.75 45.23 121,522
12/04/2014 45.36 45.765 45.02 45.48 140,276
12/03/2014 44.42 45.67 44.22 45.55 279,330
12/02/2014 44.13 44.75 44 44.42 257,057
12/01/2014 44.55 44.83 43.925 44.27 300,327
11/28/2014 45.14 45.34 44.5 45 104,505
11/26/2014 45.12 45.46 44.81 45.46 143,797
11/25/2014 45.12 45.28 44.8 45.22 115,030
11/24/2014 45.37 45.55 44.8525 45.15 167,090
11/21/2014 46 46.031 45.3 45.57 395,984
11/20/2014 45.75 46.05 45.63 45.64 131,528
11/19/2014 45.38 46 45.19 45.93 241,570
11/18/2014 44.59 45.58 44.44 45.58 267,926
11/17/2014 44.41 44.72 44.16 44.7 238,481
11/14/2014 44.13 44.85 44.1 44.66 135,696
11/13/2014 44.54 44.928 44.36 44.81 176,390
11/12/2014 44.46 44.5 44.11 44.47 120,047
11/11/2014 44.67 44.67 44.1 44.47 132,313
11/10/2014 44.57 44.68 44.2101 44.47 141,767
11/07/2014 44.19 44.58 44.19 44.57 218,648
11/06/2014 44.75 44.79 43.9 44.13 99,129
11/05/2014 44.59 44.74 44.0101 44.7 127,426
11/04/2014 44.87 44.9899 43.8995 44.2 165,401
11/03/2014 44.9 45.16 44.4124 44.98 150,702
10/31/2014 44.79 45.05 43.96 45.05 150,102
10/30/2014 44.3 44.65 42.88 44.28 138,438
10/29/2014 45.36 45.48 44.9 45.18 144,569
10/28/2014 45.2 45.4845 44.8999 45.21 139,160
10/27/2014 45.51 45.61 44.82 45.1 105,270
10/24/2014 45.97 46.01 45.41 45.51 115,768
10/23/2014 45.49 46.05 45.425 45.83 169,779
10/22/2014 45.43 45.82 45.198 45.22 98,994
10/21/2014 45 45.67 44.731 45.23 164,850
10/20/2014 44.21 44.99 44.195 44.84 200,320
10/17/2014 45.16 45.26 44.0055 44.43 268,153
10/16/2014 43.61 45.2199 43.61 44.71 200,627
10/15/2014 43.38 44.31 42.7601 44.11 271,948
10/14/2014 43.42 44.21 42.63 43.43 383,366
10/13/2014 43.35 44.4 43 43.51 196,284
10/10/2014 44 44.94 43.245 43.4 275,360
10/09/2014 44.59 44.9124 44 44.11 148,869
10/08/2014 44.71 45.2 44.2 44.79 148,144
10/07/2014 44.63 44.98 44.5001 44.61 113,895
10/06/2014 45.32 45.32 44.2 45 127,146
10/03/2014 45.2 45.2 44.58 45.08 83,383
10/02/2014 45.2 45.51 44.7896 44.98 159,120
10/01/2014 44.34 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
*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?