Suburban Propane Partners LP (NY: SPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	14.08	14.08	13.90	14.04	189,647	+0.09(+0.65%)
Jul 28, 2023	14.01	14.01	13.85	13.95	344,388	+0.08(+0.60%)
Jul 27, 2023	14.11	14.14	13.85	13.87	355,808	-0.19(-1.32%)
Jul 26, 2023	13.96	14.17	13.96	14.05	290,182	+0.06(+0.46%)
Jul 25, 2023	14.06	14.19	13.97	13.99	203,938	-0.10(-0.73%)
Jul 24, 2023	13.98	14.16	13.98	14.09	262,847	+0.11(+0.80%)
Jul 21, 2023	14.00	14.06	13.96	13.98	177,217	-0.02(-0.13%)
Jul 20, 2023	13.91	14.07	13.90	14.00	177,195	+0.11(+0.80%)
Jul 19, 2023	13.80	13.93	13.80	13.89	101,743	+0.09(+0.67%)
Jul 18, 2023	13.74	13.85	13.73	13.79	89,630	+0.05(+0.34%)
Jul 17, 2023	13.80	13.83	13.71	13.75	115,940	-0.09(-0.67%)
Jul 14, 2023	13.82	13.87	13.74	13.84	182,525	-0.02(-0.13%)
Jul 13, 2023	13.69	13.92	13.69	13.86	207,880	+0.15(+1.08%)
Jul 12, 2023	13.69	13.79	13.69	13.71	146,778	+0.01(+0.07%)
Jul 11, 2023	13.76	13.77	13.65	13.70	141,575	-0.03(-0.20%)
Jul 10, 2023	13.65	13.77	13.65	13.73	272,612	+0.03(+0.20%)
Jul 07, 2023	13.71	13.78	13.67	13.70	108,473	-0.03(-0.20%)
Jul 06, 2023	13.66	13.74	13.61	13.73	152,486	+0.00(+0.00%)
Jul 05, 2023	13.66	13.77	13.54	13.73	200,613	+0.03(+0.20%)
Jul 03, 2023	13.68	13.87	13.66	13.70	184,702	-0.06(-0.41%)
Jun 30, 2023	13.80	13.90	13.74	13.76	188,293	-0.02(-0.14%)
Jun 29, 2023	13.62	13.87	13.62	13.77	171,465	+0.10(+0.75%)
Jun 28, 2023	13.69	13.73	13.62	13.67	165,722	-0.05(-0.34%)
Jun 27, 2023	13.77	13.81	13.67	13.72	141,776	+0.04(+0.27%)
Jun 26, 2023	13.80	13.90	13.68	13.68	149,362	-0.09(-0.68%)
Jun 23, 2023	13.77	13.91	13.69	13.77	261,948	+0.06(+0.41%)
Jun 22, 2023	13.74	13.77	13.68	13.72	127,305	-0.04(-0.27%)
Jun 21, 2023	13.76	13.90	13.74	13.76	136,907	-0.05(-0.34%)
Jun 20, 2023	13.88	13.90	13.76	13.80	186,706	-0.04(-0.27%)
Jun 16, 2023	13.99	14.19	13.78	13.84	1,316,490	-0.24(-1.72%)
Jun 15, 2023	14.16	14.25	14.03	14.08	233,059	-0.08(-0.59%)
Jun 14, 2023	14.16	14.17	14.02	14.16	353,868	+0.07(+0.53%)
Jun 13, 2023	13.94	14.16	13.90	14.09	207,246	+0.12(+0.86%)
Jun 12, 2023	13.94	14.01	13.80	13.97	168,989	+0.00(+0.00%)
Jun 09, 2023	14.09	14.13	13.91	13.97	148,276	-0.17(-1.18%)
Jun 08, 2023	13.99	14.16	13.90	14.14	126,586	+0.09(+0.66%)
Jun 07, 2023	13.84	14.13	13.82	14.04	160,330	+0.17(+1.21%)
Jun 06, 2023	13.80	14.04	13.80	13.88	186,511	-0.06(-0.40%)
Jun 05, 2023	13.75	14.06	13.72	13.93	179,052	+0.03(+0.20%)
Jun 02, 2023	13.75	14.03	13.71	13.90	238,860	+0.16(+1.15%)
Jun 01, 2023	14.02	14.02	13.64	13.75	206,700	-0.45(-3.14%)
May 31, 2023	13.55	14.20	13.46	14.19	1,164,939	+0.59(+4.37%)
May 30, 2023	13.66	13.71	13.47	13.60	338,126	-0.08(-0.61%)
May 26, 2023	13.77	13.86	13.67	13.68	194,710	-0.20(-1.41%)
May 25, 2023	13.87	13.93	13.73	13.88	116,367	-0.10(-0.73%)
May 24, 2023	14.17	14.21	13.96	13.98	181,339	-0.20(-1.38%)
May 23, 2023	13.77	14.21	13.75	14.17	254,068	+0.44(+3.18%)
May 22, 2023	13.89	13.89	13.70	13.74	196,315	-0.15(-1.07%)
May 19, 2023	14.07	14.07	13.84	13.89	116,668	-0.07(-0.53%)
May 18, 2023	13.86	13.97	13.72	13.96	86,489	+0.11(+0.81%)
May 17, 2023	13.76	13.96	13.71	13.85	109,726	+0.12(+0.88%)
May 16, 2023	13.83	14.04	13.71	13.73	237,264	-0.35(-2.51%)
May 15, 2023	14.05	14.15	14.01	14.08	169,454	-0.01(-0.07%)
May 12, 2023	14.06	14.14	14.01	14.09	88,334	-0.01(-0.07%)
May 11, 2023	14.02	14.13	13.94	14.10	89,418	-0.05(-0.33%)
May 10, 2023	14.08	14.20	14.02	14.15	245,816	+0.07(+0.53%)
May 09, 2023	14.10	14.14	13.99	14.07	194,474	+0.05(+0.33%)
May 08, 2023	14.00	14.19	13.76	14.03	249,423	-0.14(-0.98%)
May 05, 2023	13.67	14.25	13.62	14.16	395,235	+0.60(+4.46%)
May 04, 2023	14.03	14.15	13.42	13.56	509,655	-0.59(-4.14%)
May 03, 2023	14.15	14.21	14.03	14.15	413,484	+0.05(+0.33%)
May 02, 2023	14.22	14.30	13.93	14.10	301,786	-0.15(-1.04%)