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 |
|---|---|---|---|---|---|---|---|
| 1741732800 | 20.38 | 0.38 | 1.90 | 20 | 20.51 | 19.79 | 323599 |
| 1741646400 | 20 | -0.12 | -0.60 | 19.99 | 20.2 | 19.87 | 226805 |
| 1741390800 | 20.12 | 0.09 | 0.45 | 19.85 | 20.41 | 19.67 | 241012 |
| 1741304400 | 20.03 | -0.14 | -0.69 | 20.02 | 20.12 | 19.76 | 209891 |
| 1741218000 | 20.17 | -0.2 | -0.98 | 20.18 | 20.465 | 19.92 | 175899 |
| 1741131600 | 20.37 | -0.47 | -2.26 | 20.75 | 20.84 | 20.31 | 228137 |
| 1741045200 | 20.84 | 0.08 | 0.39 | 20.56 | 21.07 | 20.46 | 157563 |
| 1740786000 | 20.76 | 0.07 | 0.34 | 20.51 | 20.79 | 20.31 | 244000 |
| 1740699600 | 20.69 | -0.14 | -0.67 | 21.12 | 21.12 | 20.59 | 256083 |
| 1740613200 | 20.83 | -0.03 | -0.14 | 20.62 | 21.1381 | 20.62 | 255367 |
| 1740526800 | 20.86 | -0.4 | -1.88 | 21.2 | 21.2 | 20.57 | 235422 |
| 1740440400 | 21.26 | -0.54 | -2.48 | 21.52 | 21.8 | 21.24 | 300548 |
| 1740181200 | 21.8 | -0.19 | -0.86 | 21.81 | 22 | 21.54 | 157200 |
| 1740094800 | 21.99 | -0.08 | -0.36 | 22.09 | 22.185 | 21.6 | 183004 |
| 1740008400 | 22.07 | -0.13 | -0.59 | 21.86 | 22.24 | 21.86 | 199179 |
| 1739922000 | 22.2 | 0.64 | 2.97 | 21.66 | 22.23 | 21.4201 | 324192 |
| 1739576400 | 21.56 | 0.1 | 0.47 | 21.4 | 21.76 | 21.1301 | 151428 |
| 1739490000 | 21.46 | 0.25 | 1.18 | 21.06 | 21.59 | 21.01 | 114191 |
| 1739403600 | 21.21 | 0.01 | 0.05 | 21.07 | 21.32 | 20.9212 | 122411 |
| 1739317200 | 21.2 | -0.16 | -0.75 | 21.34 | 21.42 | 20.8 | 264025 |
| 1739230800 | 21.36 | 0.26 | 1.23 | 21.29 | 21.75 | 21.0101 | 1094621 |
| 1738971600 | 21.1 | 0.36 | 1.74 | 20.74 | 21.28 | 20.61 | 282744 |
| 1738885200 | 20.74 | -0.9 | -4.16 | 20.22 | 20.99 | 19.9 | 310981 |
| 1738798800 | 21.64 | -0.21 | -0.96 | 21.75 | 21.8 | 21.08 | 408245 |
| 1738712400 | 21.85 | 0.18 | 0.83 | 21 | 21.89 | 20.97 | 395215 |
| 1738626000 | 21.67 | 0.54 | 2.56 | 20.82 | 21.71 | 20.74 | 588834 |
| 1738366800 | 21.13 | -0.11 | -0.52 | 20.92 | 21.44 | 20.4 | 553203 |
| 1738280400 | 21.24 | 1.19 | 5.94 | 20 | 21.49 | 19.57 | 1807393 |
| 1738194000 | 20.05 | -0.1 | -0.50 | 20.15 | 20.33 | 19.93 | 264536 |
| 1738107600 | 20.15 | 0.4 | 2.03 | 19.61 | 20.25 | 19.51 | 263200 |
| 1738021200 | 19.75 | 0.26 | 1.33 | 19.62 | 19.85 | 19.28 | 187289 |
| 1737762000 | 19.49 | 0.39 | 2.04 | 19.4 | 19.75 | 19.16 | 263756 |
| 1737675600 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1737589200 | 19.1 | -0.85 | -4.26 | 19.85 | 19.94 | 19.09 | 247529 |
| 1737502800 | 19.95 | 0.23 | 1.17 | 19.6968 | 20.195 | 19.6968 | 242776 |
| 1737157200 | 19.72 | 0.09 | 0.46 | 19.4 | 19.8 | 19.3536 | 205427 |
| 1737070800 | 19.63 | 0.49 | 2.56 | 19.15 | 19.65 | 18.72 | 217066 |
| 1736984400 | 19.14 | 0.41 | 2.19 | 18.81 | 19.385 | 18.58 | 197858 |
| 1736898000 | 18.73 | 0.48 | 2.63 | 18.29 | 18.873 | 18.29 | 111727 |
| 1736811600 | 18.25 | 0.14 | 0.77 | 17.95 | 18.46 | 17.95 | 100838 |
| 1736552400 | 18.11 | 0.24 | 1.34 | 17.89 | 18.11 | 17.828688 | 137971 |
| 1736379600 | 17.87 | 0.23 | 1.30 | 17.484 | 17.89 | 17.4 | 111977 |
| 1736293200 | 17.64 | -0.11 | -0.62 | 17.77 | 17.77 | 17.45 | 84745 |
| 1736206800 | 17.75 | -0.19 | -1.06 | 17.925 | 18.1 | 17.725 | 78137 |
| 1735947600 | 17.94 | 0.27 | 1.53 | 17.575 | 17.95 | 17.5401 | 91329 |
| 1735861200 | 17.67 | 0.47 | 2.73 | 17.451 | 17.7 | 17.1931 | 213497 |
| 1735688400 | 17.2 | 0.2 | 1.18 | 16.94 | 17.36 | 16.94 | 99614 |
| 1735602000 | 17 | -0.29 | -1.68 | 17.33 | 17.33 | 16.92 | 156505 |
| 1735342800 | 17.29 | 0.1 | 0.58 | 17.25 | 17.39 | 17.15 | 274760 |
| 1735256400 | 17.19 | -0.25 | -1.43 | 17.26 | 17.44 | 17 | 143270 |
| 1735077840 | 17.44 | 0.16 | 0.93 | 17.3 | 17.65 | 17.22 | 90167 |
| 1734997200 | 17.28 | -0.06 | -0.35 | 17.43 | 17.5944 | 17.01 | 222624 |
| 1734738000 | 17.34 | -0.3 | -1.70 | 17.73 | 17.9314 | 17.34 | 349398 |
| 1734651600 | 17.64 | 0.18 | 1.03 | 17.72 | 17.99 | 17.47 | 225995 |
| 1734565200 | 17.46 | -0.31 | -1.74 | 17.705 | 18.26 | 17.28 | 253874 |
| 1734478800 | 17.77 | -0.27 | -1.50 | 17.9304 | 18.24 | 17.73 | 150575 |
| 1734392400 | 18.04 | -0.64 | -3.43 | 18.785 | 18.95 | 18.04 | 150004 |
| 1734133200 | 18.68 | -0.27 | -1.42 | 19.01 | 19.0599 | 18.67 | 400451 |
| 1734046800 | 18.95 | 0.1 | 0.53 | 18.97 | 19.405 | 18.84 | 120425 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
