SPH - Suburban Propane Partners LP
20.1
-0.350 -1.741%
Share volume: 222,318
Last Updated: 03-13-2025
Retail/Retail – Misc.:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$20.45
-0.35
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $20.36 | $20.36 | $20.57 | $20.57 | $20.03 | $20.03 | $20.10 | $20.10 | 222,318 | $222,318.00 |
| 03-12-2025 | $20.35 | $20.35 | $20.75 | $20.75 | $20.19 | $20.19 | $20.45 | $20.45 | 278,228 | $278,228.00 |
| 03-11-2025 | $20.00 | $20.00 | $20.51 | $20.51 | $19.79 | $19.79 | $20.38 | $20.38 | 323,600 | $323,600.00 |
| 03-10-2025 | $19.99 | $19.99 | $20.20 | $20.20 | $19.87 | $19.87 | $20.00 | $20.00 | 226,805 | $226,805.00 |
| 03-07-2025 | $19.85 | $19.85 | $20.41 | $20.41 | $19.67 | $19.67 | $20.12 | $20.12 | 241,315 | $241,315.00 |
| 03-06-2025 | $20.02 | $20.02 | $20.12 | $20.12 | $19.76 | $19.76 | $20.03 | $20.03 | 209,998 | $209,998.00 |
| 03-05-2025 | $20.18 | $20.18 | $20.47 | $20.47 | $19.92 | $19.92 | $20.17 | $20.17 | 175,899 | $175,899.00 |
| 03-04-2025 | $20.69 | $20.69 | $20.84 | $20.84 | $20.31 | $20.31 | $20.37 | $20.37 | 228,137 | $228,137.00 |
| 03-03-2025 | $20.56 | $20.56 | $21.07 | $21.07 | $20.46 | $20.46 | $20.84 | $20.84 | 157,565 | $157,565.00 |
| 02-28-2025 | $20.51 | $20.51 | $20.79 | $20.79 | $20.31 | $20.31 | $20.76 | $20.76 | 244,000 | $243,800.00 |