Suburban Propane (SPH)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 18.69 | 0.08 | 0.43 | 18.8 | 18.85 | 18.41 | 165126 |
| 1721947200 | 18.61 | 0.17 | 0.92 | 18.63 | 19.05 | 18.52 | 161324 |
| 1721860800 | 18.44 | -0.49 | -2.59 | 19.05 | 19.05 | 18.4 | 220616 |
| 1721774400 | 18.93 | -0.12 | -0.63 | 18.87 | 19.25 | 18.71 | 102937 |
| 1721688000 | 19.05 | 0.32 | 1.71 | 18.62 | 19.15 | 18.62 | 106431 |
| 1721428800 | 18.73 | -0.12 | -0.64 | 18.95 | 19.34 | 18.64 | 105781 |
| 1721342400 | 18.85 | -0.4 | -2.08 | 19.07 | 19.457 | 18.79 | 68778 |
| 1721256000 | 19.25 | -0.03 | -0.16 | 18.99 | 19.55 | 18.94 | 90656 |
| 1721169600 | 19.28 | 0.2 | 1.05 | 19.09 | 19.39 | 18.91 | 126236 |
| 1721083200 | 19.08 | 0.32 | 1.71 | 18.75 | 19.2 | 18.71 | 100871 |
| 1720824000 | 18.76 | 0.01 | 0.05 | 18.6 | 18.93 | 18.5001 | 131615 |
| 1720737600 | 18.75 | 0.31 | 1.68 | 18.5 | 18.82 | 18.3 | 127184 |
| 1720651200 | 18.44 | -0.49 | -2.59 | 18.85 | 19.04 | 18.4 | 128629 |
| 1720564800 | 18.93 | 0.18 | 0.96 | 18.76 | 19.1 | 18.6 | 86565 |
| 1720478400 | 18.75 | -0.02 | -0.11 | 18.9 | 19.1 | 18.72 | 83094 |
| 1720219200 | 18.77 | -0.45 | -2.34 | 18.99 | 19.2 | 18.5 | 118805 |
| 1720040640 | 19.22 | 0.1 | 0.52 | 19.01 | 19.34 | 19.01 | 40545 |
| 1719960000 | 19.12 | -0.18 | -0.93 | 19.22 | 19.45 | 18.83 | 70172 |
| 1719873600 | 19.3 | 0.59 | 3.15 | 19.19 | 19.3 | 18.78 | 130815 |
| 1719614400 | 18.71 | 0 | 0.00 | 18.71 | 18.71 | 18.71 | 0 |
| 1719528000 | 18.71 | -0.08 | -0.43 | 18.67 | 19.05 | 18.5 | 164266 |
| 1719441600 | 18.79 | 0.06 | 0.32 | 18.67 | 19.02 | 18.57 | 69478 |
| 1719355200 | 18.73 | -0.26 | -1.37 | 19.06 | 19.06 | 18.63 | 72890 |
| 1719268800 | 18.99 | 0.47 | 2.54 | 18.48 | 19.065 | 18.31 | 192124 |
| 1719009600 | 18.52 | 0.27 | 1.48 | 18.06 | 18.8 | 18.0042 | 319547 |
| 1718923200 | 18.25 | -0.18 | -0.98 | 18.5 | 18.66 | 18.0801 | 237626 |
| 1718750400 | 18.43 | -0.87 | -4.51 | 19.16 | 19.54 | 18.35 | 353878 |
| 1718664000 | 19.3 | -0.66 | -3.31 | 19.8 | 19.95 | 19.13 | 168553 |
| 1718404800 | 19.96 | -1.04 | -4.95 | 21.03 | 21.03 | 19.69 | 132367 |
| 1718318400 | 21 | 0.3 | 1.45 | 20.89 | 21.25 | 20.76 | 133175 |
| 1718232000 | 20.7 | -0.23 | -1.10 | 20.96 | 21.3 | 20.7 | 141544 |
| 1718145600 | 20.93 | -0.3 | -1.41 | 21.08 | 21.49 | 20.89 | 149191 |
| 1718059200 | 21.23 | 0.39 | 1.87 | 20.8 | 21.55 | 20.768 | 288443 |
| 1717800000 | 20.84 | 0.09 | 0.43 | 20.41 | 21 | 20.17 | 166184 |
| 1717713600 | 20.75 | -0.04 | -0.19 | 20.54 | 20.75 | 19.76 | 163949 |
| 1717627200 | 20.79 | 0.43 | 2.11 | 20.39 | 20.79 | 19.72 | 257501 |
| 1717540800 | 20.36 | 0.12 | 0.59 | 20.3 | 20.4 | 19.78 | 157498 |
| 1717454400 | 20.24 | -0.09 | -0.44 | 20.31 | 20.36 | 19.94 | 178809 |
| 1717195200 | 20.33 | 0.57 | 2.88 | 19.79 | 20.33 | 19.67 | 128081 |
| 1717108800 | 19.76 | 0.25 | 1.28 | 19.39 | 19.95 | 19.321 | 110859 |
| 1717022400 | 19.51 | 0.08 | 0.41 | 19.48 | 19.57 | 19.2403 | 112276 |
| 1716936000 | 19.43 | 0.3 | 1.57 | 19.13 | 19.97 | 18.75 | 264469 |
| 1716590400 | 19.13 | 0.01 | 0.05 | 19.06 | 19.33 | 19.06 | 64884 |
| 1716504000 | 19.12 | -0.16 | -0.83 | 19.05 | 19.29 | 19.02 | 139064 |
| 1716417600 | 19.28 | 0.28 | 1.47 | 18.9 | 19.46 | 18.9 | 159294 |
| 1716331200 | 19 | -0.35 | -1.81 | 19 | 19.46 | 18.85 | 280847 |
| 1716244800 | 19.35 | 0.29 | 1.52 | 18.93 | 19.47 | 18.77 | 379200 |
| 1715985600 | 19.06 | 0.11 | 0.58 | 18.95 | 19.18 | 18.74 | 228465 |
| 1715899200 | 18.95 | 0.16 | 0.85 | 18.72 | 19.25 | 18.655 | 248640 |
| 1715812800 | 18.79 | -0.35 | -1.83 | 18.97 | 19.15 | 18.6 | 172879 |
| 1715726400 | 19.14 | 0.71 | 3.85 | 18.63 | 19.25 | 18.51 | 305820 |
| 1715640000 | 18.43 | -0.19 | -1.02 | 18.56 | 18.8 | 18.25 | 228293 |
| 1715380800 | 18.62 | -1.03 | -5.24 | 19.65 | 19.845 | 18.5 | 267334 |
| 1715294400 | 19.65 | -0.52 | -2.58 | 19.73 | 20.39 | 19.31 | 179846 |
| 1715208000 | 20.17 | 0.3 | 1.51 | 19.71 | 20.22 | 19.46 | 244972 |
| 1715121600 | 19.87 | 0.12 | 0.61 | 19.75 | 19.92 | 19.52 | 167821 |
| 1715035200 | 19.75 | -0.09 | -0.45 | 19.52 | 19.8199 | 19.48 | 172615 |
| 1714776000 | 19.84 | -0.01 | -0.05 | 19.97 | 20.0699 | 19.63 | 217450 |
| 1714689600 | 19.85 | -0.04 | -0.20 | 19.82 | 20.08 | 19.65 | 157195 |
| 1714603200 | 19.89 | 0.36 | 1.84 | 19.52 | 20.17 | 19.52 | 108229 |
| 1714516800 | 19.53 | -0.65 | -3.22 | 20.22 | 20.24 | 19.49 | 107249 |
| 1714430400 | 20.18 | 0.49 | 2.49 | 19.69 | 20.24 | 19.6843 | 128598 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
