NYSE - Nasdaq Real Time Price USD

Suburban Propane Partners, L.P. (SPH)

18.06
-0.32
(-1.74%)
As of 12:09:21 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202518.2318.3118.0218.0618.0639,342
Jun 9, 202518.4118.6118.1018.2318.23195,000
Jun 6, 202518.4718.5418.1918.3818.38168,400
Jun 5, 202518.3118.5918.1318.4618.46240,300
Jun 4, 202519.1319.2418.2718.3118.31158,600
Jun 3, 202518.9219.2518.8119.1319.13135,200
Jun 2, 202518.9019.1118.7018.9618.96148,200
May 30, 202518.8019.0918.7618.8418.8484,400
May 29, 202519.0019.1518.8118.9418.94103,300
May 28, 202519.2219.3819.0019.1019.10120,600
May 27, 202519.2519.4019.0119.3219.32108,100
May 23, 202518.8019.2018.8019.1619.16121,400
May 22, 202519.0019.0818.7618.8618.86100,900
May 21, 202519.5019.5018.9218.9718.97154,300
May 20, 202519.2419.4819.1119.3919.39104,100
May 19, 202519.2719.3219.0119.2819.2887,600
May 16, 202519.2619.5519.1919.3019.3095,200
May 15, 202519.1719.6219.0819.4119.41125,400
May 14, 202519.4019.4719.0519.2619.26114,200
May 13, 202519.3119.7519.0919.4619.46174,800
May 12, 202519.0619.3818.8019.1719.17217,000
May 9, 202519.1319.1418.7118.9118.91219,500
May 8, 202520.4120.4118.6218.8718.87512,500
May 7, 202520.0120.2719.9420.0620.06150,400
May 6, 2025 0.325 Dividend
May 6, 202520.1520.2019.6720.0020.00114,200
May 5, 202520.7020.7020.2520.3220.00176,100
May 2, 202520.2620.6420.1320.4920.1693,400
May 1, 202520.0920.4720.0220.0419.7294,100
Apr 30, 202520.1920.3019.8919.9719.65105,300
Apr 29, 202520.1120.3920.1120.2719.9582,100
Apr 28, 202520.1520.3819.9020.2219.9092,000
Apr 25, 202520.4520.6720.1520.3019.9875,500
Apr 24, 202520.5420.7020.4220.6920.3642,800
Apr 23, 202520.5120.7420.1020.4720.1494,500
Apr 22, 202520.3420.7020.2320.4920.1679,800
Apr 21, 202520.3620.7119.7320.1019.7873,100
Apr 17, 202520.9821.2120.5920.7220.39119,400
Apr 16, 202520.3520.9320.0020.7920.46126,500
Apr 15, 202520.2620.8020.2620.3720.04154,700
Apr 14, 202520.0020.6819.8820.4520.12141,200
Apr 11, 202519.5419.9118.9519.8419.52112,800
Apr 10, 202520.1420.1418.9519.4319.12176,800
Apr 9, 202518.7820.4018.6519.8819.56197,700
Apr 8, 202520.0020.1319.0019.2018.89166,100
Apr 7, 202519.1219.6717.8419.4319.12325,600
Apr 4, 202521.0521.0919.6619.9119.59320,400
Apr 3, 202521.1021.5620.9121.3921.05166,000
Apr 2, 202521.2421.7221.2421.6221.2797,000
Apr 1, 202521.0021.5520.9321.4521.1180,300
Mar 31, 202521.0421.4520.9121.0120.67106,500
Mar 28, 202521.1621.3220.9621.2620.9274,400
Mar 27, 202520.8621.2920.8621.2220.88129,700
Mar 26, 202521.1021.2820.9920.9920.6568,400
Mar 25, 202520.8821.0820.6320.9820.6481,400
Mar 24, 202520.8121.1120.6720.8820.55106,000
Mar 21, 202520.5721.0020.5320.7720.441,408,200
Mar 20, 202521.0021.1620.9021.0420.70137,500
Mar 19, 202521.0621.4321.0621.1520.81237,200
Mar 18, 202520.7121.0620.7120.9420.61136,900
Mar 17, 202520.3021.0320.3020.7820.45176,700
Mar 14, 202520.1020.8320.0120.4020.07490,000
Mar 13, 202520.3620.5720.0320.1019.78222,300
Mar 12, 202520.3520.7520.1920.4520.12278,200
Mar 11, 202520.0020.5119.7920.3820.05323,600
Mar 10, 202519.9920.2019.8720.0019.68226,800
Mar 7, 202519.8520.4119.6720.1219.80241,300
Mar 6, 202520.0220.1219.7620.0319.71210,000
Mar 5, 202520.1820.4719.9220.1719.85175,900
Mar 4, 202520.6920.8420.3120.3720.04228,100
Mar 3, 202520.5621.0720.4620.8420.51157,600
Feb 28, 202520.5120.7920.3120.7620.43243,800
Feb 27, 202521.1221.1220.5920.6920.36256,100
Feb 26, 202520.6221.1420.6220.8320.50255,400
Feb 25, 202521.2021.2020.5720.8620.53235,400
Feb 24, 202521.5221.8021.2121.2620.92300,500
Feb 21, 202521.8122.0021.5421.8021.45157,200
Feb 20, 202522.0922.1921.6021.9921.64183,000
Feb 19, 202521.8622.2421.8622.0721.72199,200
Feb 18, 202521.6622.2321.4222.2021.84324,200
Feb 14, 202521.4021.7621.1321.5621.22151,400
Feb 13, 202521.0621.5921.0121.4621.12114,100
Feb 12, 202521.0721.3220.9221.2120.87122,400
Feb 11, 202521.3421.4220.8021.2020.86264,000
Feb 10, 202521.2921.7521.0121.3621.021,094,600
Feb 7, 202520.7921.2820.6121.1020.76287,900
Feb 6, 202520.2220.9919.9020.7420.41311,000
Feb 5, 202521.7521.8021.0821.6421.29408,200
Feb 4, 2025 0.325 Dividend
Feb 4, 202521.0021.8920.9721.8521.50395,200
Feb 3, 202520.8221.7120.7421.6721.00609,800
Jan 31, 202520.9221.4420.4021.1320.48553,200
Jan 30, 202520.0021.4919.5721.2420.591,807,400
Jan 29, 202520.1520.3319.9320.0519.43264,500
Jan 28, 202519.6120.2519.5120.1519.53264,200
Jan 27, 202519.6219.8519.2819.7519.14190,100
Jan 24, 202519.4019.7519.1619.4918.89263,800
Jan 23, 202519.8420.2319.1019.1618.57359,300
Jan 22, 202519.8519.9619.0919.1018.51248,100
Jan 21, 202519.8020.2019.7019.9519.34246,900
Jan 17, 202519.4019.8019.3519.7219.11205,400
Jan 16, 202519.1519.6518.7219.6319.03217,100
Jan 15, 202518.8119.3918.5819.1418.55197,900
Jan 14, 202518.2918.8718.2918.7318.15111,700
Jan 13, 202517.9518.4617.9518.2517.69100,700
Jan 10, 202517.8418.1117.8318.1117.55143,700
Jan 8, 202517.5017.8917.4017.8717.32113,700
Jan 7, 202517.7017.7617.4517.6417.1086,300
Jan 6, 202517.9418.0917.7317.7517.2082,800
Jan 3, 202517.6817.9517.5417.9417.3998,400
Jan 2, 202517.3817.7017.1917.6717.13217,400
Dec 31, 202416.9417.3616.9417.2016.6799,600
Dec 30, 202417.2517.3416.9217.0016.48161,600
Dec 27, 202417.1917.3917.1517.2916.76276,100
Dec 26, 202417.2617.4417.0017.1916.66143,300
Dec 24, 202417.3017.6517.2217.4416.9090,200
Dec 23, 202417.4817.6217.0117.2816.75230,100
Dec 20, 202417.6817.9317.3417.3416.81350,300
Dec 19, 202417.7217.9917.4717.6417.10228,300
Dec 18, 202417.6218.2617.2817.4616.92267,700
Dec 17, 202417.9918.2417.7317.7717.22159,600
Dec 16, 202418.6018.9518.0418.0417.49153,300
Dec 13, 202419.0119.0618.6718.6818.11401,000
Dec 12, 202418.8119.4118.8118.9518.37124,300
Dec 11, 202419.0519.2018.8018.8518.27225,600
Dec 10, 202419.0919.2618.8418.8418.26297,300
Dec 9, 202418.9019.5118.9019.1418.55161,900
Dec 6, 202419.1519.4218.8518.8618.28342,900
Dec 5, 202419.1919.5019.1419.1518.56172,800
Dec 4, 202419.4519.5219.1519.3018.71135,000
Dec 3, 202419.6219.6919.1619.6719.07132,800
Dec 2, 202419.7419.7419.1219.6119.01162,300
Nov 29, 202419.1519.8519.1219.8519.24145,000
Nov 27, 202418.9519.3918.8919.3518.75215,900
Nov 26, 202418.7818.9718.5018.9618.38184,100
Nov 25, 202418.3618.9818.2518.9618.38195,200
Nov 22, 202418.0918.6717.9718.6618.09192,100
Nov 21, 202417.7218.1517.6018.1517.59168,800
Nov 20, 202417.9317.9817.6017.8317.28197,900
Nov 19, 202417.7518.0017.6418.0017.45152,100
Nov 18, 202417.4917.8517.4217.8417.29199,200
Nov 15, 202417.0917.6417.0917.5917.05202,600
Nov 14, 202418.6018.6016.9417.0916.56399,900
Nov 13, 202419.0119.1518.7018.7618.18124,100
Nov 12, 202418.9519.0318.7218.9618.38178,100
Nov 11, 202418.6918.9018.5118.9018.32192,200
Nov 8, 202418.5018.8918.4318.7118.13157,500
Nov 7, 202418.6318.8718.5718.6518.08107,800
Nov 6, 202418.5018.8218.4018.7718.19278,800
Nov 5, 2024 0.325 Dividend
Nov 5, 202418.1018.4218.0018.4217.85172,200
Nov 4, 202418.7518.9318.3818.4617.58303,500
Nov 1, 202418.9619.0318.7118.7817.88122,700
Oct 31, 202418.7119.1218.7118.7717.87211,900
Oct 30, 202418.8218.8818.6518.7617.8690,200
Oct 29, 202418.5018.8118.3518.7617.86174,300
Oct 28, 202418.6518.7618.5018.5717.68118,200
Oct 25, 202418.8518.9018.4118.5217.63125,500
Oct 24, 202418.9018.9018.5818.8417.94196,600
Oct 23, 202418.2318.8818.2018.7517.85119,000
Oct 22, 202418.3018.4918.1818.2017.33138,300
Oct 21, 202418.7518.8318.3318.4517.57301,700
Oct 18, 202418.8018.8018.5418.6917.80109,100
Oct 17, 202418.8918.9918.5018.7117.82116,200
Oct 16, 202418.3418.8418.3418.8417.94141,900
Oct 15, 202418.3418.4618.1718.3417.46106,700
Oct 14, 202418.3018.5118.2018.4817.60103,200
Oct 11, 202418.3018.5618.1718.1717.3060,400
Oct 10, 202418.4818.4818.2218.4117.5351,600
Oct 9, 202418.0418.4017.9418.4017.52119,200
Oct 8, 202418.0018.1017.7617.9517.09103,600
Oct 7, 202418.0518.2418.0218.0717.2168,900
Oct 4, 202418.1318.3417.9118.0717.2181,900
Oct 3, 202417.9618.2117.6018.1017.2392,400
Oct 2, 202418.2718.3717.9218.0217.1684,900
Oct 1, 202417.9518.2717.9518.2717.40146,100
Sep 30, 202417.5618.1017.5617.9417.08174,100
Sep 27, 202417.5517.9117.5517.8216.97128,800
Sep 26, 202417.5517.7817.4417.5716.7395,200
Sep 25, 202417.7217.8517.5517.6316.7989,400
Sep 24, 202417.8917.9917.7417.8517.0076,100
Sep 23, 202417.7617.9917.6417.9517.0997,700
Sep 20, 202417.8717.9217.4417.6716.83517,300
Sep 19, 202417.7317.9617.5517.7616.91156,700
Sep 18, 202417.8818.0017.5017.7016.85126,900
Sep 17, 202418.1018.2517.7517.8617.01142,300
Sep 16, 202417.7618.0617.7518.0017.14141,800
Sep 13, 202417.7917.9517.5017.8517.00205,000
Sep 12, 202417.7418.2817.7417.8316.98111,000
Sep 11, 202418.0118.1417.7417.7416.89140,600
Sep 10, 202417.6718.3217.4018.0217.16334,800
Sep 9, 202417.5017.9017.4317.5216.68114,200
Sep 6, 202417.4317.7817.3717.6016.76229,500
Sep 5, 202417.4117.7217.2817.4116.5886,800
Sep 4, 202417.3217.6717.3217.4916.6594,200
Sep 3, 202417.5017.5317.1717.3216.49145,100
Aug 30, 202417.5017.7317.3217.5016.66181,000
Aug 29, 202417.6217.9017.6217.6716.83117,200
Aug 28, 202417.7017.9517.6117.7016.85232,000
Aug 27, 202417.9418.2517.6617.7416.89177,200
Aug 26, 202418.3118.5618.1418.2717.4086,800
Aug 23, 202417.9518.3117.9518.1717.3088,700
Aug 22, 202418.0418.2718.0018.0417.18128,700
Aug 21, 202418.0718.2417.9018.1417.27120,700
Aug 20, 202417.9918.1317.7417.9717.11151,500
Aug 19, 202417.5717.9617.5517.9617.10153,700
Aug 16, 202417.0417.8216.9617.6916.84203,800
Aug 15, 202416.6317.2416.6317.0716.25221,600
Aug 14, 202416.6716.9516.4216.7515.95257,100
Aug 13, 202416.7917.1616.6516.6615.86414,600
Aug 12, 202417.0717.6116.5516.6615.86361,400
Aug 9, 202416.9017.4916.8617.0116.20141,400
Aug 8, 202416.8917.3915.2016.9216.11506,500
Aug 7, 202416.9517.3916.7416.8916.08445,000
Aug 6, 2024 0.325 Dividend
Aug 6, 202417.1317.4016.8016.9616.15428,600
Aug 5, 202417.9017.9017.0817.1316.00365,900
Aug 2, 202417.9518.5817.8218.0816.89274,900
Aug 1, 202418.3718.6817.8018.0316.84264,900
Jul 31, 202418.7218.8518.2518.3717.16222,800
Jul 30, 202418.4618.7518.3818.6717.44124,600
Jul 29, 202418.6818.9518.4718.5017.2873,500
Jul 26, 202418.8018.8018.4118.6917.46165,100
Jul 25, 202418.6319.0518.5218.6117.38161,300
Jul 24, 202419.0519.0518.4018.4417.23220,600
Jul 23, 202418.8719.2518.7118.9317.68102,900
Jul 22, 202418.6219.1518.6219.0517.79106,400
Jul 19, 202418.9519.3418.6418.7317.50105,800
Jul 18, 202419.0719.4618.7918.8517.6168,800
Jul 17, 202418.9919.5518.9419.2517.9890,700
Jul 16, 202419.0919.3918.9119.2818.01127,900
Jul 15, 202418.7519.2018.7119.0817.82100,900
Jul 12, 202418.6018.9318.5018.7617.52131,600
Jul 11, 202418.5018.8218.3018.7517.51127,200
Jul 10, 202418.8519.0418.4018.4417.23128,600
Jul 9, 202418.7619.1018.6018.9317.6886,600
Jul 8, 202418.9019.1018.7218.7517.5183,100
Jul 5, 202418.9919.2018.5018.7717.53118,700
Jul 3, 202419.0119.3419.0119.2217.9540,500
Jul 2, 202419.2219.4518.8319.1217.8670,200
Jul 1, 202419.1919.3018.7819.3018.03130,800
Jun 28, 202418.6819.1118.6718.9917.74133,900
Jun 27, 202418.6719.0518.5018.7117.48164,300
Jun 26, 202418.6719.0218.5718.7917.5569,500
Jun 25, 202419.0619.0618.6318.7317.5072,900
Jun 24, 202418.4819.0718.3118.9917.74192,100
Jun 21, 202418.0618.8018.0018.5217.30319,500
Jun 20, 202418.5018.6618.0818.2517.05237,600
Jun 18, 202419.1619.5418.3518.4317.22353,900
Jun 17, 202419.8019.9519.1319.3018.03168,600
Jun 14, 202421.0321.0319.6919.9618.65132,400
Jun 13, 202420.8921.2520.7621.0019.62133,200
Jun 12, 202420.9621.3020.7020.7019.34141,500
Jun 11, 202421.0821.4920.8920.9319.55149,200
Jun 10, 202420.8021.5520.7721.2319.83288,400

Related Tickers

UGI UGI Corporation
35.98
+1.30%
 
BKH Black Hills Corporation
57.65
+0.86%
 
NJR New Jersey Resources Corporation
44.93
+0.46%
 
NWN Northwest Natural Holding Company
40.16
+1.21%
 
SR Spire Inc.
74.33
+1.03%
 
BIPC Brookfield Infrastructure Corporation
41.25
+1.31%
 
ATO Atmos Energy Corporation
152.38
+0.15%
 
NI NiSource Inc.
39.42
+0.34%
 
SUUIF Superior Plus Corp.
5.80
+2.11%
 
SR-PA Spire Inc.
23.55
+0.11%