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 |
|---|---|---|---|---|---|---|---|
| 1751928000 | 18.25 | -0.13 | -0.71 | 18.2 | 18.465 | 18.1691 | 103074 |
| 1751576640 | 18.38 | 0.09 | 0.49 | 18.19 | 18.45 | 18.01 | 92792 |
| 1751496000 | 18.29 | 0.09 | 0.49 | 18.36 | 18.485 | 17.86 | 126785 |
| 1751409600 | 18.2 | -0.33 | -1.78 | 18.54 | 18.5833 | 18.14 | 171547 |
| 1751323200 | 18.53 | -0.08 | -0.43 | 18.6 | 18.67 | 18.42 | 92938 |
| 1751064000 | 18.61 | -0.04 | -0.21 | 18.56 | 18.9 | 18.5 | 110177 |
| 1750977600 | 18.65 | 0.65 | 3.61 | 18.11 | 18.73 | 18.1 | 98504 |
| 1750891200 | 18 | -0.84 | -4.46 | 18.75 | 18.8618 | 18 | 180419 |
| 1750804800 | 18.84 | -0.18 | -0.95 | 19 | 19.3 | 18.757 | 231088 |
| 1750718400 | 19.02 | -0.02 | -0.11 | 19.05 | 19.4 | 18.75 | 142112 |
| 1750459200 | 19.04 | 0.11 | 0.58 | 18.97 | 19.39 | 18.83 | 918792 |
| 1750286400 | 18.93 | 0.22 | 1.18 | 18.8 | 18.95 | 18.595 | 191834 |
| 1750200000 | 18.71 | -0.06 | -0.32 | 18.75 | 18.905 | 18.555 | 160353 |
| 1750113600 | 18.77 | 0.6 | 3.30 | 18.36 | 18.91 | 18.32 | 170028 |
| 1749854400 | 18.17 | -0.17 | -0.93 | 18.3 | 18.4499 | 18.01 | 394669 |
| 1749768000 | 18.34 | 0.59 | 3.32 | 17.64 | 18.39 | 17.63 | 184493 |
| 1749681600 | 17.75 | -0.23 | -1.28 | 17.97 | 18.09 | 17.75 | 197499 |
| 1749595200 | 17.98 | -0.25 | -1.37 | 18.23 | 18.31 | 17.92 | 175787 |
| 1749508800 | 18.23 | -0.15 | -0.82 | 18.41 | 18.605 | 18.1 | 194967 |
| 1749249600 | 18.38 | -0.08 | -0.43 | 18.47 | 18.54 | 18.19 | 168364 |
| 1749163200 | 18.46 | 0.15 | 0.82 | 18.31 | 18.59 | 18.13 | 240294 |
| 1749076800 | 18.31 | -0.82 | -4.29 | 19.13 | 19.24 | 18.27 | 158579 |
| 1748990400 | 19.13 | 0.17 | 0.90 | 18.92 | 19.25 | 18.8101 | 135218 |
| 1748904000 | 18.96 | 0.12 | 0.64 | 18.9 | 19.105 | 18.7 | 148218 |
| 1748644800 | 18.84 | -0.1 | -0.53 | 18.8 | 19.09 | 18.76 | 84435 |
| 1748558400 | 18.94 | -0.16 | -0.84 | 19 | 19.15 | 18.805 | 103306 |
| 1748472000 | 19.1 | -0.22 | -1.14 | 19.22 | 19.3772 | 19 | 120556 |
| 1748385600 | 19.32 | 0.16 | 0.84 | 19.25 | 19.4 | 19.0088 | 108078 |
| 1748040000 | 19.16 | 0.3 | 1.59 | 18.8 | 19.2 | 18.8 | 121529 |
| 1747953600 | 18.86 | -0.11 | -0.58 | 19 | 19.075 | 18.76 | 100903 |
| 1747867200 | 18.97 | -0.42 | -2.17 | 19.5 | 19.5 | 18.92 | 154270 |
| 1747780800 | 19.39 | 0.11 | 0.57 | 19.24 | 19.48 | 19.11 | 104131 |
| 1747694400 | 19.28 | -0.02 | -0.10 | 19.27 | 19.32 | 19.01 | 87655 |
| 1747435200 | 19.3 | -0.11 | -0.57 | 19.26 | 19.55 | 19.19 | 95218 |
| 1747348800 | 19.41 | 0.15 | 0.78 | 19.17 | 19.62 | 19.08 | 125355 |
| 1747262400 | 19.26 | -0.2 | -1.03 | 19.4 | 19.47 | 19.05 | 114178 |
| 1747176000 | 19.46 | 0.29 | 1.51 | 19.31 | 19.75 | 19.0872 | 174805 |
| 1747089600 | 19.17 | 0.26 | 1.37 | 19.06 | 19.38 | 18.795 | 217026 |
| 1746830400 | 18.91 | 0.04 | 0.21 | 19.13 | 19.14 | 18.71 | 219475 |
| 1746744000 | 18.87 | -1.19 | -5.93 | 20.41 | 20.41 | 18.62 | 512554 |
| 1746657600 | 20.06 | 0.06 | 0.30 | 20.01 | 20.275 | 19.94 | 150356 |
| 1746571200 | 20 | -0.32 | -1.57 | 20.15 | 20.2 | 19.67 | 114229 |
| 1746484800 | 20.32 | -0.17 | -0.83 | 20.7 | 20.7 | 20.25 | 176147 |
| 1746225600 | 20.49 | 0.45 | 2.25 | 20.26 | 20.64 | 20.13 | 93394 |
| 1746139200 | 20.04 | 0.07 | 0.35 | 20.09 | 20.465 | 20.015 | 94112 |
| 1746052800 | 19.97 | -0.3 | -1.48 | 20.19 | 20.2982 | 19.89 | 105330 |
| 1745966400 | 20.27 | 0.05 | 0.25 | 20.11 | 20.39 | 20.11 | 82147 |
| 1745880000 | 20.22 | -0.08 | -0.39 | 20.15 | 20.38 | 19.9 | 91972 |
| 1745620800 | 20.3 | -0.39 | -1.88 | 20.45 | 20.6711 | 20.1501 | 75457 |
| 1745534400 | 20.69 | 0.22 | 1.07 | 20.54 | 20.7 | 20.4201 | 42823 |
| 1745448000 | 20.47 | -0.02 | -0.10 | 20.51 | 20.74 | 20.1038 | 94332 |
| 1745361600 | 20.49 | 0.39 | 1.94 | 20.34 | 20.7 | 20.2301 | 79827 |
| 1745275200 | 20.1 | -0.62 | -2.99 | 20.36 | 20.71 | 19.73 | 73132 |
| 1744929600 | 20.72 | -0.07 | -0.34 | 20.98 | 21.2147 | 20.59 | 119447 |
| 1744843200 | 20.79 | 0.42 | 2.06 | 20.35 | 20.93 | 20.0001 | 126533 |
| 1744756800 | 20.37 | -0.08 | -0.39 | 20.26 | 20.8 | 20.26 | 154705 |
| 1744670400 | 20.45 | 0.61 | 3.07 | 20 | 20.675 | 19.88 | 141248 |
| 1744411200 | 19.84 | 0.41 | 2.11 | 19.54 | 19.91 | 18.95 | 109993 |
| 1744324800 | 19.43 | -0.45 | -2.26 | 20.14 | 20.14 | 18.95 | 176834 |
| 1744238400 | 19.88 | 0.68 | 3.54 | 18.78 | 20.4 | 18.6525 | 197414 |
| 1744152000 | 19.2 | -0.23 | -1.18 | 20 | 20.13 | 19 | 166227 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
