Quantcast

Suburban Propane Partners, L.P. Common Stock Historical Stock Prices

SPH 
$23.98
*  
0.19
0.79%
Get SPH Alerts
*Delayed - data as of Jun. 26, 2019 14:09 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 25-JUN-2018 TO 25-JUN-2019

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.
14:09 24.09 24.24 23.93 23.98 158,536
06/25/2019 24.1 24.265 23.81 24.17 158,329
06/24/2019 24.4 24.488 24.1 24.11 368,876
06/21/2019 23.87 24.63 23.68 24.63 862,385
06/20/2019 23.77 23.91 23.65 23.74 158,443
06/19/2019 23.36 23.78 23.34 23.64 165,545
06/18/2019 23.55 23.63 23.3197 23.41 96,549
06/17/2019 23.59 23.6335 23.37 23.55 102,182
06/14/2019 23.35 23.6 23.27 23.6 278,482
06/13/2019 23.24 23.35 23.11 23.35 88,991
06/12/2019 22.97 23.3 22.97 23.26 58,155
06/11/2019 23.08 23.09 22.85 22.92 140,231
06/10/2019 23.24 23.24 22.84 22.91 125,907
06/07/2019 23.31 23.44 23.12 23.14 106,100
06/06/2019 23.15 23.3667 22.99 23.28 121,960
06/05/2019 23.25 23.25 22.84 22.94 79,318
06/04/2019 23.11 23.1969 22.9215 23.19 91,909
06/03/2019 22.85 23.29 22.85 23.04 129,002
05/31/2019 22.5 22.9 22.5 22.9 89,828
05/30/2019 23 23.21 22.61 22.63 125,606
05/29/2019 23.2 23.3601 22.91 23.1 137,497
05/28/2019 23.47 23.49 23.22 23.31 124,744
05/24/2019 23.22 23.58 23.22 23.46 123,891
05/23/2019 23.3 23.49 23.04 23.29 135,504
05/22/2019 23.24 23.52 23.2225 23.42 92,842
05/21/2019 23.26 23.35 23.1701 23.3 122,681
05/20/2019 23.17 23.39 23.16 23.23 81,673
05/17/2019 23.35 23.48 23.1968 23.26 89,669
05/16/2019 23.3 23.53 23.22 23.4 112,555
05/15/2019 23.25 23.63 23.21 23.3 161,304
05/14/2019 23.53 23.73 23.26 23.29 180,297
05/13/2019 23.5 23.73 23.08 23.35 212,443
05/10/2019 23.3 23.79 23.2415 23.64 387,344
05/09/2019 22.94 23.35 22.6985 23.25 207,855
05/08/2019 22.82 22.9 22.61 22.81 111,588
05/07/2019 22.79 22.91 22.55 22.86 172,560
05/06/2019 22.55 23 22.51 22.83 147,375
05/03/2019 23.49 23.5 23.39 23.49 204,842
05/02/2019 23.44 23.5345 23.4 23.48 77,032
05/01/2019 23.36 23.7 23.25 23.51 117,528
04/30/2019 23.4 23.42 23.3 23.33 185,753
04/29/2019 23.25 23.4 23.11 23.21 165,569
04/26/2019 23.34 23.4 23.19 23.28 107,089
04/25/2019 23.28 23.39 23.13 23.21 114,792
04/24/2019 23.1 23.2734 23.1 23.19 110,222
04/23/2019 23.22 23.29 23.09 23.09 120,139
04/22/2019 23.12 23.22 23.1 23.22 98,027
04/18/2019 23.01 23.1767 22.977 23.11 62,875
04/17/2019 23.03 23.14 22.9294 22.99 89,290
04/16/2019 23.1 23.2015 23.02 23.02 73,557
04/15/2019 23.02 23.17 23.02 23.14 78,975
04/12/2019 23.03 23.19 22.99 23.02 105,557
04/11/2019 22.8 23.1 22.77 23.07 99,548
04/10/2019 22.82 22.9052 22.7 22.84 67,816
04/09/2019 22.85 22.86 22.66 22.78 89,827
04/08/2019 23 23.04 22.8449 22.86 131,620
04/05/2019 22.75 22.98 22.75 22.93 83,752
04/04/2019 22.9 22.97 22.71 22.77 95,530
04/03/2019 22.6 22.98 22.6 22.94 128,724
04/02/2019 22.57 22.76 22.4 22.75 122,332
04/01/2019 22.38 22.51 22.25 22.47 184,324
03/29/2019 22.36 22.49 22.18 22.41 73,594
03/28/2019 22.21 22.3785 22.17 22.3 52,352
03/27/2019 22.41 22.44 22.16 22.31 72,446
03/26/2019 22.45 22.55 22.2757 22.34 73,971
03/25/2019 22.56 22.61 22.34 22.45 128,376
03/22/2019 22.62 22.81 22.55 22.61 68,277
03/21/2019 22.66 22.7402 22.5101 22.7 73,834
03/20/2019 22.58 22.7601 22.44 22.54 102,763
03/19/2019 22.81 22.88 22.6101 22.7 85,120
03/18/2019 22.64 22.97 22.56 22.69 172,456
03/15/2019 22.01 22.75 21.945 22.75 411,316
03/14/2019 22.05 22.13 21.91 22.05 102,647
03/13/2019 21.85 22.015 21.66 21.96 175,146
03/12/2019 21.51 21.8 21.4 21.8 127,415
03/11/2019 21.58 21.65 21.18 21.45 182,239
03/08/2019 21.6 21.67 21.5363 21.67 108,009
03/07/2019 21.43 21.74 21.43 21.69 153,698
03/06/2019 21.57 21.64 21.38 21.51 120,554
03/05/2019 21.42 21.74 21.28 21.56 179,211
03/04/2019 21.6 21.73 21.33 21.47 280,882
03/01/2019 21.82 21.9 21.52 21.57 173,688
02/28/2019 21.44 21.78 21.13 21.71 192,932
02/27/2019 22.22 22.41 21.33 21.43 1,063,830
02/26/2019 22.5 22.62 22.28 22.38 228,361
02/25/2019 22.6 22.75 22.41 22.55 139,383
02/22/2019 22.63 22.85 22.5 22.56 192,733
02/21/2019 22.29 22.61 22.1532 22.6 367,022
02/20/2019 21.98 22.45 21.98 22.24 218,174
02/19/2019 22.07 22.15 21.83 22.11 180,444
02/15/2019 22.34 22.34 22.06 22.17 234,163
02/14/2019 21.93 22.34 21.93 22.2 171,648
02/13/2019 21.83 22.26 21.83 22.03 246,526
02/12/2019 22.03 22.05 21.78 21.82 122,866
02/11/2019 21.9 22.11 21.62 21.85 184,999
02/08/2019 22.13 22.4693 21.73 21.9 269,549
02/07/2019 22.15 22.24 21.45 21.92 575,793
02/06/2019 22.63 22.67 22.32 22.63 124,731
02/05/2019 22.35 22.68 22.27 22.65 175,666
02/04/2019 22.85 22.88 22.3 22.35 446,480
02/01/2019 23.3 23.45 23.13 23.38 265,900
01/31/2019 23.07 23.3 23.01 23.2 213,855
01/30/2019 23.11 23.17 22.98 23 187,755
01/29/2019 23.08 23.08 22.82 23 137,596
01/28/2019 22.98 23.1 22.8496 23 156,907
01/25/2019 22.78 23.1 22.78 23.01 216,056
01/24/2019 22.64 23.19 22.5 22.87 374,508
01/23/2019 22.55 22.69 22.455 22.6 189,888
01/22/2019 22.45 22.57 22.2 22.48 332,377
01/18/2019 22.36 22.5 22.2015 22.47 216,348
01/17/2019 22.16 22.4321 22.16 22.27 159,106
01/16/2019 22.22 22.27 21.9 22.22 300,894
01/15/2019 21.89 22.25 21.85 22.18 200,592
01/14/2019 21.48 21.93 21.26 21.85 303,614
01/11/2019 21.5 21.59 21.3382 21.5 166,220
01/10/2019 21.4 21.6 21.2805 21.48 205,312
01/09/2019 21.33 21.58 21.1543 21.5 400,238
01/08/2019 20.83 21.558 20.65 21.3 395,766
01/07/2019 20.32 20.75 20.2 20.64 457,267
01/04/2019 19.72 20.63 19.64 20.2 428,412
01/03/2019 19.44 19.6716 19.36 19.61 289,309
01/02/2019 19.2 19.58 19.05 19.43 203,556
12/31/2018 19.37 19.581 19.03 19.27 394,051
12/28/2018 19.12 19.66 19.0501 19.35 497,070
12/27/2018 19.03 19.14 18.63 19.03 550,614
12/26/2018 19.2 19.49 19.02 19.24 518,241
12/24/2018 19.64 19.65 19.06 19.13 362,346
12/21/2018 20.12 20.75 19.61 19.65 2,262,555
12/20/2018 20.61 20.63 20 20.26 585,583
12/19/2018 20.87 20.93 20.52 20.69 450,572
12/18/2018 21.5 21.6176 20.78 20.98 407,230
12/17/2018 21.6 21.6359 21.271 21.52 450,520
12/14/2018 21.39 21.66 21.35 21.61 319,480
12/13/2018 21.33 21.74 21.3 21.56 333,254
12/12/2018 21.3 21.715 21.24 21.29 223,044
12/11/2018 21.59 21.64 21.015 21.24 369,761
12/10/2018 21.7 21.72 21.16 21.59 402,893
12/07/2018 22.16 22.215 21.56 21.76 352,499
12/06/2018 22.26 22.34 21.88 22.07 413,647
12/04/2018 22.79 22.7968 22.27 22.35 480,923
12/03/2018 23.44 23.45 22.51 22.64 569,862
11/30/2018 23.14 23.61 23.1211 23.36 175,398
11/29/2018 23 23.42 22.9903 23.24 280,840
11/28/2018 23.22 23.29 22.91 23.03 169,840
11/27/2018 23.29 23.36 23.01 23.22 124,633
11/26/2018 23.14 23.35 23.14 23.35 166,839
11/23/2018 23.27 23.35 23.14 23.14 48,717
11/21/2018 23.07 23.45 22.94 23.32 165,359
11/20/2018 23.02 23.24 22.8339 23.17 189,312
11/19/2018 23.34 23.55 23.1326 23.22 201,991
11/16/2018 23.08 23.37 22.9809 23.34 190,980
11/15/2018 22.41 23.13 22.41 23.04 247,631
11/14/2018 22.67 22.98 22.5321 22.7 275,422
11/13/2018 22.73 22.86 22.3601 22.53 239,518
11/12/2018 22.72 22.97 22.54 22.62 127,273
11/09/2018 22.44 22.79 22.44 22.71 210,723
11/08/2018 22.5 22.75 22.36 22.46 148,322
11/07/2018 22.32 22.56 22.13 22.51 163,738
11/06/2018 22.41 22.48 22.23 22.34 119,252
11/05/2018 22.15 22.67 22.13 22.48 233,313
11/02/2018 22.83 22.92 22.61 22.83 267,336
11/01/2018 22.88 23.18 22.7 22.83 360,562
10/31/2018 23.3 23.3 22.644 22.85 309,791
10/30/2018 23.38 23.59 23.16 23.23 155,850
10/29/2018 23.48 23.6799 22.95 23.36 185,267
10/26/2018 23.63 23.65 23.16 23.43 267,484
10/25/2018 23.66 23.72 23.34 23.58 169,701
10/24/2018 23.72 23.9 23.6301 23.72 157,705
10/23/2018 23.37 23.78 23.22 23.66 171,835
10/22/2018 23.4 23.58 23.36 23.49 137,272
10/19/2018 23.57 23.7 23.42 23.43 182,040
10/18/2018 23.68 23.99 23.53 23.56 253,119
10/17/2018 23.96 23.96 23.52 23.71 189,971
10/16/2018 23.9 24.16 23.87 23.9 217,264
10/15/2018 23.67 24 23.5 23.86 236,343
10/12/2018 23.53 23.69 23.41 23.56 249,557
10/11/2018 23.45 23.69 23.37 23.52 178,304
10/10/2018 23.51 23.66 23.3899 23.51 177,325
10/09/2018 23.5 23.59 23.39 23.47 188,173
10/08/2018 23.45 23.73 23.45 23.53 177,073
10/05/2018 23.37 23.56 23.23 23.35 218,639
10/04/2018 23.5 23.51 23.22 23.43 187,757
10/03/2018 23.4 23.598 23.3394 23.54 242,517
10/02/2018 23.4 23.4799 23.27 23.41 130,179
10/01/2018 23.57 23.67 23.31 23.41 211,506
09/28/2018 23.34 23.6072 23.34 23.53 173,697
09/27/2018 23.44 23.64 23.3849 23.4 106,625
09/26/2018 23.33 23.48 23.2417 23.44 238,618
09/25/2018 23.43 23.54 23.15 23.35 338,879
09/24/2018 23.35 23.61 23.3401 23.5 187,289
09/21/2018 23.21 23.35 23.06 23.3 190,912
09/20/2018 23.2 23.3 23.02 23.18 113,521
09/19/2018 23.1 23.25 22.9507 23.18 113,802
09/18/2018 23.12 23.31 23.07 23.09 147,206
09/17/2018 23.24 23.34 23.1137 23.17 179,063
09/14/2018 22.83 23.19 22.71 23.15 173,042
09/13/2018 22.91 22.93 22.75 22.93 118,557
09/12/2018 22.9 22.99 22.66 22.87 163,692
09/11/2018 22.81 22.89 22.7005 22.85 176,644
09/10/2018 22.63 22.88 22.565 22.81 232,479
09/07/2018 22.71 22.7844 22.41 22.66 154,479
09/06/2018 22.78 22.88 22.6535 22.8 152,085
09/05/2018 22.51 22.81 22.51 22.7 139,098
09/04/2018 22.56 22.81 22.46 22.59 113,163
08/31/2018 22.73 22.7655 22.4 22.6 126,823
08/30/2018 23 23.0435 22.69 22.73 202,277
08/29/2018 23.14 23.309 23 23.01 119,100
08/28/2018 23.3 23.381 22.92 23.21 295,865
08/27/2018 23.76 23.76 23.15 23.34 404,181
08/24/2018 23.83 23.92 23.65 23.72 177,641
08/23/2018 23.93 24.09 23.69 23.78 318,783
08/22/2018 23.85 23.99 23.79 23.95 143,152
08/21/2018 24.2 24.2 23.84 23.9 268,580
08/20/2018 24.31 24.45 24.02 24.05 208,969
08/17/2018 24.19 24.41 24.05 24.33 265,227
08/16/2018 24.38 24.39 24.03 24.31 195,055
08/15/2018 24.4 24.57 24.13 24.21 323,328
08/14/2018 24.1 24.5 23.95 24.44 337,301
08/13/2018 23.9 24.2899 23.63 24.03 256,178
08/10/2018 23.48 24 23.371 23.91 635,985
08/09/2018 23 23.38 22.75 23.36 310,004
08/08/2018 22.6 22.81 22.5463 22.7 166,473
08/07/2018 22.48 22.84 22.3 22.69 168,895
08/06/2018 22.39 22.57 22.245 22.55 253,210
08/03/2018 23.45 23.517 22.95 22.99 388,684
08/02/2018 23.63 23.7 23.38 23.45 239,926
08/01/2018 23.8 23.93 23.57 23.65 221,317
07/31/2018 23.8 23.91 23.775 23.78 128,037
07/30/2018 23.84 23.99 23.71 23.88 159,919
07/27/2018 23.65 23.93 23.61 23.8 120,521
07/26/2018 23.68 23.79 23.64 23.71 120,236
07/25/2018 23.65 23.67 23.36 23.64 187,765
07/24/2018 23.62 23.67 23.4265 23.65 95,457
07/23/2018 23.4 23.7 23.37 23.63 100,019
07/20/2018 23.46 23.56 23.3272 23.51 83,318
07/19/2018 23.3 23.665 23.19 23.52 160,850
07/18/2018 23.28 23.36 23.12 23.21 147,764
07/17/2018 23.4 23.41 23.25 23.27 92,944
07/16/2018 23.21 23.48 23.14 23.39 87,921
07/13/2018 23.3 23.37 23.06 23.21 126,855
07/12/2018 23.5 23.51 23.3 23.32 101,966
07/11/2018 23.3 23.545 23.3 23.41 154,984
07/10/2018 23.3 23.6 23.3 23.45 123,380
07/09/2018 23.53 23.58 23.29 23.29 173,860
07/06/2018 23.5 23.64 23.47 23.52 105,898
07/05/2018 23.58 23.59 23.45 23.51 130,095
07/03/2018 23.53 23.6303 23.45 23.54 174,568
07/02/2018 23.49 23.5172 23.33 23.51 101,558
06/29/2018 23.5 23.6 23.3767 23.49 108,710
06/28/2018 23.48 23.55 23.11 23.5 144,264
06/27/2018 23.42 23.54 23.23 23.47 182,523
06/26/2018 23.48 23.6 23.38 23.41 123,979
06/25/2018 23.51 23.649 23.44 23.55 114,870
*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?



Smart Portfolio