Suburban Propane Partners LP (NY: SPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	19.38	19.83	19.10	19.18	546,219	-0.20(-1.05%)
Jan 30, 2024	18.83	19.45	18.57	19.38	360,748	+0.65(+3.46%)
Jan 29, 2024	18.83	19.11	18.17	18.74	389,348	-0.52(-2.71%)
Jan 26, 2024	18.77	19.53	18.68	19.26	538,024	+0.47(+2.52%)
Jan 25, 2024	18.47	18.84	18.13	18.78	336,667	+0.86(+4.81%)
Jan 24, 2024	18.10	18.45	17.88	17.92	185,521	-0.09(-0.48%)
Jan 23, 2024	17.28	18.04	17.23	18.01	378,440	+0.73(+4.20%)
Jan 22, 2024	17.08	17.49	17.06	17.28	252,852	+0.21(+1.25%)
Jan 19, 2024	16.97	17.22	16.71	17.07	168,622	+0.09(+0.51%)
Jan 18, 2024	17.13	17.29	16.83	16.98	111,026	-0.15(-0.85%)
Jan 17, 2024	17.95	17.95	17.06	17.13	320,900	-0.83(-4.63%)
Jan 16, 2024	17.23	18.14	17.23	17.96	525,077	+0.78(+4.56%)
Jan 12, 2024	16.94	17.25	16.82	17.18	131,863	+0.30(+1.78%)
Jan 11, 2024	17.15	17.21	16.77	16.88	202,988	-0.12(-0.68%)
Jan 10, 2024	17.02	17.17	16.86	16.99	143,796	-0.06(-0.34%)
Jan 09, 2024	16.74	17.08	16.73	17.05	159,868	+0.11(+0.63%)
Jan 08, 2024	16.65	17.04	16.65	16.95	203,008	+0.29(+1.74%)
Jan 05, 2024	16.54	17.01	16.46	16.65	276,126	+0.12(+0.70%)
Jan 04, 2024	16.21	16.65	16.21	16.54	244,055	+0.27(+1.67%)
Jan 03, 2024	16.49	16.67	15.92	16.27	462,501	-0.27(-1.64%)
Jan 02, 2024	17.19	17.19	16.52	16.54	397,832	-0.65(-3.77%)
Dec 29, 2023	17.78	17.78	17.19	17.19	314,151	-0.45(-2.58%)
Dec 28, 2023	17.44	17.80	17.44	17.64	265,437	+0.16(+0.94%)
Dec 27, 2023	17.51	18.04	17.44	17.48	237,424	-0.25(-1.42%)
Dec 26, 2023	18.75	19.21	17.44	17.73	401,269	-1.02(-5.42%)
Dec 22, 2023	19.35	21.61	18.64	18.75	1,557,040	-0.89(-4.53%)
Dec 21, 2023	17.42	20.75	17.27	19.64	2,403,941	+2.12(+12.10%)
Dec 20, 2023	16.68	17.88	16.55	17.52	2,175,778	+0.85(+5.11%)
Dec 19, 2023	16.45	16.66	16.34	16.66	1,499,618	+0.22(+1.35%)
Dec 18, 2023	16.54	16.58	16.13	16.44	1,019,855	-0.39(-2.30%)
Dec 15, 2023	16.12	16.83	15.59	16.83	14,476,778	+0.73(+4.51%)
Dec 14, 2023	16.21	16.23	15.88	16.10	534,689	+0.03(+0.18%)
Dec 13, 2023	16.30	16.59	16.07	16.07	1,274,807	-0.30(-1.83%)
Dec 12, 2023	16.59	16.59	16.31	16.37	459,269	-0.20(-1.23%)
Dec 11, 2023	16.28	16.76	16.28	16.58	1,026,828	+0.23(+1.42%)
Dec 08, 2023	16.44	16.53	16.24	16.35	678,871	-0.02(-0.12%)
Dec 07, 2023	16.40	16.50	16.26	16.36	392,178	-0.03(-0.18%)
Dec 06, 2023	16.60	16.74	16.27	16.39	500,027	-0.14(-0.82%)
Dec 05, 2023	16.65	16.73	16.48	16.53	483,622	-0.21(-1.27%)
Dec 04, 2023	16.60	16.87	16.57	16.74	551,275	+0.14(+0.82%)
Dec 01, 2023	16.65	16.83	16.54	16.61	346,509	+0.01(+0.06%)
Nov 30, 2023	16.55	16.78	16.47	16.60	411,907	+0.06(+0.35%)
Nov 29, 2023	16.52	16.71	16.40	16.54	760,133	+0.13(+0.77%)
Nov 28, 2023	16.65	16.65	16.32	16.41	327,337	-0.21(-1.28%)
Nov 27, 2023	16.60	16.71	16.54	16.63	310,564	-0.01(-0.06%)
Nov 24, 2023	16.50	16.84	16.50	16.64	143,926	+0.07(+0.41%)
Nov 22, 2023	16.47	16.62	16.36	16.57	170,354	+0.15(+0.88%)
Nov 21, 2023	16.55	16.59	16.36	16.42	260,983	-0.05(-0.29%)
Nov 20, 2023	16.74	16.93	16.40	16.47	308,164	-0.25(-1.50%)
Nov 17, 2023	16.31	16.85	16.31	16.72	249,073	+0.13(+0.76%)
Nov 16, 2023	16.40	16.71	16.40	16.60	176,225	+0.10(+0.59%)
Nov 15, 2023	16.35	16.78	16.34	16.50	301,768	+0.16(+1.01%)
Nov 14, 2023	16.80	16.83	16.26	16.34	368,762	-0.35(-2.09%)
Nov 13, 2023	16.20	16.76	16.20	16.68	319,339	+0.38(+2.31%)
Nov 10, 2023	15.99	16.60	15.99	16.31	283,502	+0.32(+2.00%)
Nov 09, 2023	15.73	16.32	15.16	15.99	268,931	-0.22(-1.37%)
Nov 08, 2023	16.18	16.41	16.08	16.21	315,611	-0.28(-1.70%)
Nov 07, 2023	16.61	16.63	16.42	16.49	199,438	-0.34(-2.01%)
Nov 06, 2023	16.74	16.89	16.70	16.83	185,502	-0.04(-0.26%)
Nov 03, 2023	16.80	16.87	16.66	16.87	463,857	+0.07(+0.40%)
Nov 02, 2023	16.51	16.82	16.48	16.81	304,036	+0.29(+1.73%)