Susser Petroleum Partners LP Historical Stock Prices

SUSP 
$53.89
*  
0.02
0.04%
Get SUSP Alerts
*Delayed - data as of Sep. 22, 2014 12:18 ET  -  Find a broker to begin trading SUSP now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    SUSP 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 for next time

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

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
12:18  53.98  54.97  53.45  53.89 7,433
09/19/2014 53.31 54.4 52.6701 53.87 26,106
09/18/2014 52.8 53.28 52.51 53.1 16,044
09/17/2014 52.44 53.15 52.01 52.73 41,563
09/16/2014 52.13 52.71 51.7433 52.67 33,795
09/15/2014 52.35 53.48 51.68 52.41 76,752
09/12/2014 50.66 52.96 50.39 52.6 90,905
09/11/2014 50.84 51.25 49.34 50.89 137,853
09/10/2014 52.1 52.13 50.43 50.66 78,805
09/09/2014 51.1 52.509 51.1 51.98 36,814
09/08/2014 52.62 53.841 50.4 51.11 113,210
09/05/2014 53.5 54.5 51.55 52.97 65,842
09/04/2014 55.75 55.77 53.44 53.52 105,623
09/03/2014 56.89 56.96 55.5 55.97 41,072
09/02/2014 57 57 56.5 56.98 35,853
08/29/2014 57.43 57.43 56.66 57.08 68,019
08/28/2014 56.92 57.539 56.55 57.21 49,042
08/27/2014 58.5 58.5 55.56 57.15 182,988
08/26/2014 59.7 59.72 58.38 58.97 29,554
08/25/2014 59.05 59.99 58.76 59.24 30,960
08/22/2014 58.5 59.28 58.025 59.27 28,748
08/21/2014 58.34 59.81 57.96 58.25 66,061
08/20/2014 57.17 59.74 56.25 58 39,144
08/19/2014 57.53 59 56.95 57.49 40,200
08/18/2014 56.26 57.95 55.54 57.8 38,301
08/15/2014 55.65 56.45 55.3601 56.01 52,837
08/14/2014 56.9 56.9 53.6151 55.88 85,659
08/13/2014 54.58 57.551 53.29 56.02 80,232
08/12/2014 52.99 54.65 52.77 54.5 62,230
08/11/2014 51.59 52.75 50.59 52.68 50,122
08/08/2014 51 51.86 50.2972 51.75 42,061
08/07/2014 50.97 51.83 50.56 51.38 67,352
08/06/2014 50.62 51.1 50.25 50.84 37,172
08/05/2014 50.61 51.28 50.06 50.84 105,224
08/04/2014 50.28 51.42 49.4 51.22 168,136
08/01/2014 50.77 50.98 49.04 50.38 178,278
07/31/2014 50.32 51.18 50.32 51.1 55,294
07/30/2014 50.92 51.49 50.625 51.16 39,607
07/29/2014 50.74 51.49 50.74 51.2 50,401
07/28/2014 51.01 51.5 50.44 51.14 30,797
07/25/2014 50.7 51.279 50.509 51.01 46,152
07/24/2014 51 51.5 50.716 50.9 25,809
07/23/2014 50.27 51.15 50.27 50.72 25,988
07/22/2014 51.08 51.66 50.33 50.33 54,176
07/21/2014 50.58 51.93 50.03 51.19 69,787
07/18/2014 51.29 51.9 50.76 51.39 48,294
07/17/2014 50.35 51.55 50.14 51.49 75,108
07/16/2014 50.01 50.72 48.43 50.05 59,651
07/15/2014 50.22 51.73 49.83 49.98 73,941
07/14/2014 49.87 50.67 49.45 50.25 81,885
07/11/2014 49.56 49.87 49.04 49.5 217,279
07/10/2014 48.82 49.78 48.35 49.35 121,514
07/09/2014 48.74 50.36 48.64 48.86 124,822
07/08/2014 48.24 48.38 47.49 48 79,592
07/07/2014 47.5 48.46 47.19 47.9 77,376
07/03/2014 47.42 47.84 46.94 47.69 17,910
07/02/2014 47.06 48.19 46.61 47.25 100,401
07/01/2014 46.92 47.25 46.49 46.94 75,501
06/30/2014 46.87 47.14 46.5 46.93 78,040
06/27/2014 46.45 46.91 46.03 46.9 54,801
06/26/2014 46.38 46.595 45.78 46.4 47,463
06/25/2014 45.73 46.35 45.73 46.23 62,198
06/24/2014 46.05 46.93 45.4701 46.4 48,509
06/23/2014 45.39 46.39 45.23 45.75 47,662
06/20/2014 45.15 45.83 44.3 45.56 28,508
06/19/2014 45.25 45.37 44.63 44.97 31,827
06/18/2014 45 45.5 44.7301 45.21 41,055
06/17/2014 45.5 45.832 44.74 45.03 15,066
06/16/2014 45.89 46.777 45.47 45.5 75,224
06/13/2014 46.12 46.12 45.3225 45.73 50,849
06/12/2014 45.36 46.15 45.27 46 39,845
06/11/2014 45.04 45.88 44.64 45.85 38,828
06/10/2014 45.12 45.56 44.59 44.96 38,363
06/09/2014 46.09 46.5 44.88 45.18 90,746
06/06/2014 45.94 46.56 45.1 46.31 92,575
06/05/2014 46.71 46.9199 45.86 46.11 190,973
06/04/2014 46.33 47.47 46.05 46.94 140,696
06/03/2014 47 47.5 47 47.32 71,627
06/02/2014 47.7 47.72 46.77 47.18 71,257
05/30/2014 46.56 47.79 46.11 47.2 133,195
05/29/2014 46.39 46.7398 45.88 46.4 134,730
05/28/2014 46 46.59 45.83 46.31 90,615
05/27/2014 46.4 46.4 45.32 46.05 61,896
05/23/2014 46.1 46.5 46.1 46.49 63,663
05/22/2014 45.94 46.54 45.68 46.08 66,153
05/21/2014 45.41 45.95 45.41 45.62 62,142
05/20/2014 44.83 45.49 44.675 45.27 71,995
05/19/2014 43.68 45.2 43.68 44.9 60,075
05/16/2014 43.88 44.8 43.11 43.86 124,502
05/15/2014 44.61 44.61 43.0152 44.23 77,654
05/14/2014 44.31 44.8 43.9901 44.5 162,760
05/13/2014 44.74 45.46 44 44.45 161,858
05/12/2014 42.67 44 42.67 43.89 217,529
05/09/2014 42.3 44 42.3 42.5 106,110
05/08/2014 43 43.355 42.12 42.38 110,389
05/07/2014 41.5 43.079 41.5 42.99 200,723
05/06/2014 42.44 42.95 42.24 42.24 118,486
05/05/2014 42.53 43.47 42.15 42.79 103,627
05/02/2014 42.94 45 42.03 42.44 112,906
05/01/2014 41.89 43.75 41.5 42.95 387,863
04/30/2014 42.7 42.7 40.51 41.7 487,859
04/29/2014 44.64 44.9499 42.3 42.7 449,109
04/28/2014 43.02 47.93 43.02 44.97 1,137,468
04/25/2014 36.99 36.99 36.63 36.87 28,212
04/24/2014 37 37 36.61 36.94 16,937
04/23/2014 36.72 36.89 36.4235 36.88 11,350
04/22/2014 36.66 36.9 36.5369 36.89 18,342
04/21/2014 36.34 36.6 36.27 36.6 16,957
04/17/2014 36.46 36.6 36.316 36.46 15,779
04/16/2014 36.39 36.46 36.15 36.46 9,533
04/15/2014 36.31 36.4 36 36.4 6,828
04/14/2014 36.29 36.46 36.138 36.311 4,688
04/11/2014 35.98 36.39 35.6 36.07 9,685
04/10/2014 36.4 36.7196 35.51 36.04 42,639
04/09/2014 36.6 36.6 36.38 36.38 17,779
04/08/2014 36.49 36.64 36.17 36.64 24,669
04/07/2014 36.15 36.51 35.92 36.49 27,677
04/04/2014 36.29 36.51 35.87 36.37 50,471
04/03/2014 36 36.78 35.741 36.12 51,834
04/02/2014 35.6 36.16 35.31 35.96 22,569
04/01/2014 35.08 35.74 35.08 35.6 114,189
03/31/2014 35.1 35.43 34.7298 35.15 68,812
03/28/2014 34.55 35.25 34.051 35.08 12,823
03/27/2014 34.4 34.8169 33.97 34.67 20,572
03/26/2014 33.66 34.6799 33.581 34.6 18,150
03/25/2014 35.16 35.59 34.61 34.72 16,162
03/24/2014 35 35.55 34.65 35.15 98,909
03/21/2014 32.73 35.27 32.73 34.95 197,263
03/20/2014 33.26 33.73 32.61 32.73 272,897
03/19/2014 34.12 34.2465 32.67 32.96 95,224
03/18/2014 35.34 35.54 34.24 34.32 73,796
03/17/2014 35.45 36.08 35.27 35.47 15,048
03/14/2014 35.97 36.59 35.14 35.41 21,440
03/13/2014 36.54 36.54 35.8 35.85 23,590
03/12/2014 36.77 37.4 36.16 36.47 20,343
03/11/2014 37.32 37.41 36.77 36.83 25,638
03/10/2014 37.21 37.29 37.06 37.13 16,032
03/07/2014 36.74 37.249 36.64 36.9 30,458
03/06/2014 37.35 37.4399 36.445 36.63 74,845
03/05/2014 37 37.38 36.76 37.06 93,092
03/04/2014 36.35 37.36 36.28 37.22 101,217
03/03/2014 35.5 36.2125 35.5 36.04 46,195
02/28/2014 35.66 36 34.302 35.41 37,942
02/27/2014 36.05 36.2 35.51 35.85 26,204
02/26/2014 36.31 36.88 36.0529 36.07 19,697
02/25/2014 36.89 37.25 36.2435 36.57 16,067
02/24/2014 36.36 36.89 36.25 36.83 16,594
02/21/2014 35.51 36.15 35.51 36.15 43,907
02/20/2014 35.2999 35.47 35.0701 35.44 29,225
02/19/2014 35.08 35.5 35.08 35.31 12,758
02/18/2014 35.23 35.45 35.028 35.28 15,153
02/14/2014 35.1 35.23 34.92 35.23 13,242
02/13/2014 34.58 35.23 34.58 35.1 15,988
02/12/2014 35.23 35.36 35 35.12 33,224
02/11/2014 35.05 35.33 34.8909 35.05 16,963
02/10/2014 35 35.25 34.64 35.0962 17,039
02/07/2014 34.95 35.44 34.95 35 13,100
02/06/2014 34.49 34.95 34.118 34.39 21,892
02/05/2014 33.97 34.5399 33.8 34.38 11,913
02/04/2014 33.92 34.46 33.89 34.16 18,993
02/03/2014 34.82 34.83 33.76 33.8 8,892
01/31/2014 34.3 34.8 33.9001 34.63 17,975
01/30/2014 33.68 34.4113 33.68 34.4 16,637
01/29/2014 33.88 34.09 33.56 33.56 7,300
01/28/2014 33.9 34.36 33.85 33.898 8,796
01/27/2014 34.8 34.8 33.81 34.41 38,834
01/24/2014 34.07 35.2 34.07 34.37 52,055
01/23/2014 33.95 34.649 33.95 34.62 19,290
01/22/2014 34.809 34.809 33.53 34.17 30,788
01/21/2014 33.85 34 33.49 33.5 14,982
01/17/2014 34.42 34.73 33.62 33.84 19,538
01/16/2014 35.18 35.34 34.25 34.26 38,862
01/15/2014 33.75 35.69 33.75 34.74 30,498
01/14/2014 34.75 35.21 33.5248 34.06 22,691
01/13/2014 34 34.92 33.5401 34.41 112,668
01/10/2014 33.22 33.85 33.0001 33.85 16,016
01/09/2014 32.98 33.219 32.8901 33.14 7,246
01/08/2014 33.17 33.24 32.91 33.05 5,364
01/07/2014 32.83 33.36 32.4653 33.12 9,053
01/06/2014 33.21 33.66 32.36 32.36 13,983
01/03/2014 32.67 33.09 32.13 33.02 20,155
01/02/2014 33 33 32 32.83 30,595
12/31/2013 33.38 33.95 32.2 33.1 46,247
12/30/2013 34.1 34.1 33.16 33.2 86,705
12/27/2013 33.96 34.1 33.53 34 11,189
12/26/2013 33.64 34.006 33.41 33.95 4,907
12/24/2013 33.59 33.88 33.55 33.86 5,028
12/23/2013 33.55 34.25 33.401 34 8,069
12/20/2013 32.95 33.5999 32.45 33.39 20,262
12/19/2013 32.68 33.2299 32.1401 32.22 7,474
12/18/2013 32.3 32.75 32.0251 32.54 15,880
12/17/2013 32.35 32.72 32.0374 32.41 6,910
12/16/2013 32.32 32.67 32.16 32.23 12,664
12/13/2013 32.88 33.25 32.4 32.56 11,412
12/12/2013 32.31 32.765 32.31 32.676 11,293
12/11/2013 32.2 32.45 32.2 32.3 11,444
12/10/2013 32.21 32.54 32.14 32.26 13,666
12/09/2013 32.2 32.71 32.2 32.24 14,096
12/06/2013 32.01 32.502 31.9265 32.19 25,732
12/05/2013 32 32.4223 31.71 32.11 38,199
12/04/2013 31.83 32.36 31.56 31.92 58,697
12/03/2013 32.11 32.5 32 32.15 56,346
12/02/2013 36.66 36.66 31.66 32.46 155,362
11/29/2013 33.4 33.97 33.33 33.65 20,366
11/27/2013 33.14 33.4 32.61 33.39 9,017
11/26/2013 33.15 33.4 32.82 32.82 10,088
11/25/2013 33.4 33.4 33 33.28 10,915
11/22/2013 33.39 33.44 33.12 33.4 46,427
11/21/2013 33.44 33.44 33.2 33.3 11,172
11/20/2013 33.21 33.53 33.1601 33.45 31,655
11/19/2013 33.18 33.83 33.13 33.5 27,997
11/18/2013 33 33.96 32.688 33.16 25,617
11/15/2013 32.7 33.14 32.3219 32.3219 20,390
11/14/2013 33.03 33.93 32.62 32.79 30,384
11/13/2013 33.82 34 33.01 33.39 42,664
11/12/2013 32.71 33.86 32.71 33.02 58,085
11/11/2013 33.52 34 32.01 32.71 28,579
11/08/2013 32.9 33.44 32.15 33.27 35,493
11/07/2013 33.01 33.3975 32.1 32.7 57,255
11/06/2013 31.08 32.9925 30.99 32.7 123,239
11/05/2013 31.16 31.49 31 31 42,300
11/04/2013 31.33 31.4499 31.1 31.1 18,656
11/01/2013 31.38 31.6399 31 31.1 21,568
10/31/2013 31.2 31.6 30.99 31.07 11,255
10/30/2013 31.56 31.65 31.44 31.4401 4,802
10/29/2013 31.35 31.7 31.35 31.56 7,566
10/28/2013 31.37 31.37 31.07 31.2399 7,440
10/25/2013 31.81 31.81 31.14 31.14 13,344
10/24/2013 32 32.1099 31.45 31.45 10,564
10/23/2013 31.55 32.469 31.22 31.6 45,430
10/22/2013 31.3 31.67 31.153 31.48 43,470
10/21/2013 31.03 32.57 31.03 31.34 30,052
10/18/2013 31.61 31.61 31 31.43 12,460
10/17/2013 31.13 31.81 30.8805 31.5 26,634
10/16/2013 31.36 31.5 30.82 31 15,369
10/15/2013 30.9 31.55 30.76 30.89 60,816
10/14/2013 30.87 31.68 30.05 30.7 31,215
10/11/2013 30.23 31.96 30.17 30.95 21,293
10/10/2013 31.25 31.38 31.2 31.26 28,300
10/09/2013 30.5 31.92 30.5 31.38 48,385
10/08/2013 30.65 31.0699 30.15 30.22 28,073
10/07/2013 31.05 31.55 30.52 30.61 32,167
10/04/2013 31.82 32.3 31.2 31.45 26,270
10/03/2013 31.8 32.58 31.26 31.26 50,122
10/02/2013 32.29 32.3 31.6 31.72 70,189
10/01/2013 30.72 32.59 30.67 31.78 163,513
09/30/2013 30.28 30.99 30.09 30.12 5,715
09/27/2013 30.88 30.9865 30.25 30.59 5,382
09/26/2013 30.8 30.86 30.05 30.22 12,137
09/25/2013 30.3 31.65 29.93 30.33 10,589
09/24/2013 29.61 30.18 29.61 30.12 10,957
09/23/2013 30.2 30.31 29.271 30 16,824
09/20/2013 31.15 31.39 30.1245 30.25 16,472
09/19/2013 31 31.896 31 31.17 28,097
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?