Suburban Propane Partners LP

SPH
🏛️ usa →
18.65
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:42 18.60 18.60 18.60 18.60 2.2K
09:48 18.73 18.73 18.69 18.69 5.5K
09:53 18.70 18.70 18.70 18.70 0.3K
10:12 18.74 18.74 18.74 18.74 0.2K
10:16 18.71 18.71 18.71 18.71 0.4K
10:22 18.68 18.68 18.68 18.68 0.2K
10:31 18.67 18.67 18.67 18.67 1.3K
10:40 18.70 18.70 18.67 18.67 0.3K
10:49 18.68 18.68 18.68 18.68 0.3K
10:51 18.67 18.67 18.67 18.67 0.2K
10:57 18.73 18.73 18.73 18.73 0.6K
11:01 18.69 18.69 18.69 18.69 0.5K
11:03 18.64 18.64 18.64 18.64 0.3K
11:12 18.65 18.69 18.65 18.68 1.4K
11:25 18.61 18.61 18.61 18.61 0.8K
11:26 18.62 18.62 18.62 18.62 0.2K
11:27 18.62 18.62 18.62 18.62 2.7K
11:38 18.62 18.62 18.62 18.62 0.3K
11:47 18.66 18.66 18.63 18.63 1.1K
11:52 18.63 18.63 18.63 18.63 0.5K
12:09 18.63 18.63 18.63 18.63 0.1K
12:18 18.64 18.64 18.64 18.64 1.5K
12:24 18.68 18.72 18.68 18.72 2.0K
12:37 18.69 18.69 18.66 18.66 0.4K
12:47 18.69 18.69 18.69 18.68 0.3K
13:02 18.66 18.66 18.66 18.66 0.2K
13:08 18.69 18.69 18.69 18.69 0.3K
13:20 18.68 18.68 18.68 18.68 0.3K
13:25 18.65 18.65 18.64 18.64 2.7K
13:27 18.62 18.62 18.62 18.62 0.7K
13:45 18.59 18.59 18.59 18.59 0.3K
13:46 18.61 18.61 18.61 18.61 0.2K
13:57 18.59 18.59 18.59 18.59 1.2K
14:13 18.59 18.59 18.55 18.55 4.8K
14:28 18.54 18.54 18.54 18.54 3.2K
14:29 18.56 18.56 18.56 18.56 0.8K
14:32 18.57 18.57 18.57 18.57 0.4K
14:39 18.57 18.57 18.57 18.57 0.4K
14:52 18.61 18.61 18.61 18.61 0.7K
14:53 18.57 18.57 18.57 18.57 0.1K
14:59 18.61 18.61 18.61 18.61 0.3K
15:01 18.61 18.61 18.61 18.61 0.3K
15:05 18.59 18.65 18.59 18.65 3.4K
15:10 18.62 18.62 18.62 18.62 0.2K
15:18 18.62 18.62 18.62 18.62 0.6K
15:23 18.59 18.59 18.59 18.59 1.5K
15:43 18.60 18.60 18.60 18.60 0.1K
15:44 18.57 18.57 18.57 18.57 1.2K
15:45 18.57 18.57 18.57 18.57 0.4K
15:46 18.56 18.58 18.56 18.58 2.0K
15:47 18.58 18.58 18.58 18.58 1.8K
15:51 18.56 18.56 18.56 18.56 0.2K
15:52 18.59 18.59 18.59 18.59 0.3K
15:54 18.55 18.55 18.55 18.55 0.4K
15:56 18.56 18.56 18.56 18.56 0.5K
15:57 18.56 18.59 18.56 18.59 0.3K
15:58 18.56 18.58 18.56 18.56 1.0K
15:59 18.57 18.58 18.56 18.56 17.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 18.60 18.65 18.37 18.65 0.1M
2025-09-29 18.55 18.59 18.40 18.59 0.1M
2025-09-26 18.63 18.75 18.53 18.56 0.1M
2025-09-25 18.67 18.69 18.51 18.67 0.1M
2025-09-24 18.44 18.65 18.38 18.64 0.1M
2025-09-23 18.12 18.51 18.12 18.51 0.1M
2025-09-22 18.23 18.43 18.12 18.17 0.1M
2025-09-19 18.75 18.75 18.22 18.22 0.3M
2025-09-18 18.75 18.86 18.64 18.81 0.1M
2025-09-17 18.31 18.80 18.31 18.78 0.1M
2025-09-16 18.55 18.73 18.44 18.49 0.1M
2025-09-15 18.50 18.73 18.40 18.69 0.2M
2025-09-12 18.63 18.65 18.38 18.47 0.1M
2025-09-11 18.34 18.63 18.34 18.63 0.1M
2025-09-10 18.45 18.48 18.30 18.37 0.1M
2025-09-09 18.21 18.49 18.21 18.36 0.1M
2025-09-08 18.45 18.51 18.13 18.33 0.2M
2025-09-05 18.44 18.59 18.10 18.40 0.1M
2025-09-04 18.52 18.52 18.20 18.43 0.1M
2025-09-03 18.38 18.61 18.30 18.44 0.1M
2025-09-02 18.41 18.76 18.40 18.44 0.1M
2025-08-29 18.58 18.76 18.50 18.72 0.1M
2025-08-28 18.43 18.65 18.43 18.61 0.1M
2025-08-27 18.51 18.75 18.38 18.67 0.1M
2025-08-26 18.41 18.60 18.36 18.57 0.1M
2025-08-25 18.70 18.75 18.41 18.43 0.1M
2025-08-22 18.52 18.70 18.44 18.68 0.1M
2025-08-21 18.43 18.61 18.35 18.52 0.1M
2025-08-20 18.29 18.49 18.23 18.46 0.1M
2025-08-19 18.41 18.45 18.10 18.33 0.1M
2025-08-18 18.37 18.42 18.10 18.38 0.1M
2025-08-15 18.63 18.69 18.37 18.43 0.1M
2025-08-14 18.72 18.72 18.26 18.59 0.1M
2025-08-13 18.41 18.75 18.18 18.71 0.2M
2025-08-12 17.98 18.40 17.76 18.39 0.3M
2025-08-11 17.85 17.97 17.66 17.95 0.2M
2025-08-08 17.50 18.37 17.50 17.86 0.3M
2025-08-07 17.82 18.05 17.30 17.47 0.2M
2025-08-06 18.40 18.50 17.86 17.92 0.2M
2025-08-05 18.74 18.74 18.22 18.31 0.2M
2025-08-04 18.82 19.26 18.82 19.00 0.4M
2025-08-01 18.82 19.09 18.57 18.86 0.2M
2025-07-31 18.74 19.00 18.68 18.83 0.1M
2025-07-30 18.65 18.80 18.55 18.73 0.1M
2025-07-29 18.57 18.77 18.47 18.71 0.1M
2025-07-28 18.54 18.64 18.41 18.49 0.1M
2025-07-25 18.50 18.63 18.33 18.58 0.1M
2025-07-24 18.55 18.58 18.37 18.48 0.1M
2025-07-23 18.51 18.63 18.41 18.50 0.1M
2025-07-22 18.26 18.69 18.25 18.46 0.1M
2025-07-21 18.50 18.53 18.20 18.26 0.1M
2025-07-18 18.33 18.54 18.33 18.40 0.1M
2025-07-17 18.45 18.70 18.27 18.33 0.1M
2025-07-16 18.70 18.70 18.46 18.52 0.1M
2025-07-15 18.50 18.69 18.50 18.62 0.1M
2025-07-14 18.45 18.70 18.45 18.54 0.1M
2025-07-11 18.52 18.64 18.42 18.46 0.1M
2025-07-10 18.44 18.71 18.25 18.55 0.1M
2025-07-09 18.08 18.29 18.05 18.22 0.1M
2025-07-08 18.19 18.34 18.12 18.25 0.1M
2025-07-07 18.20 18.47 18.17 18.25 0.1M
2025-07-03 18.19 18.45 18.01 18.38 0.1M
2025-07-02 18.36 18.49 17.86 18.29 0.1M
2025-07-01 18.54 18.58 18.14 18.20 0.2M
2025-06-30 18.60 18.67 18.42 18.53 0.1M
2025-06-27 18.56 18.90 18.50 18.61 0.1M
2025-06-26 18.11 18.73 18.10 18.65 0.1M
2025-06-25 18.75 18.86 18.00 18.00 0.2M
2025-06-24 19.00 19.30 18.76 18.84 0.2M
2025-06-23 19.05 19.40 18.75 19.02 0.1M
2025-06-20 18.97 19.39 18.83 19.04 0.9M
2025-06-18 18.80 18.95 18.60 18.93 0.2M
2025-06-17 18.75 18.91 18.56 18.71 0.2M
2025-06-16 18.36 18.91 18.32 18.77 0.2M
2025-06-13 18.30 18.45 18.01 18.17 0.4M
2025-06-12 17.64 18.39 17.63 18.34 0.2M
2025-06-11 17.97 18.09 17.75 17.75 0.2M
2025-06-10 18.23 18.31 17.92 17.98 0.2M
2025-06-09 18.41 18.61 18.10 18.23 0.2M
2025-06-06 18.47 18.54 18.19 18.38 0.2M
2025-06-05 18.31 18.59 18.13 18.46 0.2M
2025-06-04 19.13 19.24 18.27 18.31 0.2M
2025-06-03 18.92 19.25 18.81 19.13 0.1M
2025-06-02 18.90 19.11 18.70 18.96 0.1M
2025-05-30 18.80 19.09 18.76 18.84 0.1M
2025-05-29 19.00 19.15 18.81 18.94 0.1M
2025-05-28 19.22 19.38 19.00 19.10 0.1M
2025-05-27 19.25 19.40 19.01 19.32 0.1M
2025-05-23 18.80 19.20 18.80 19.16 0.1M
2025-05-22 19.00 19.08 18.76 18.86 0.1M
2025-05-21 19.50 19.50 18.92 18.97 0.2M
2025-05-20 19.24 19.48 19.11 19.39 0.1M
2025-05-19 19.27 19.32 19.01 19.28 0.1M
2025-05-16 19.26 19.55 19.19 19.30 0.1M
2025-05-15 19.17 19.62 19.08 19.41 0.1M
2025-05-14 19.40 19.47 19.05 19.26 0.1M
2025-05-13 19.31 19.75 19.09 19.46 0.2M
2025-05-12 19.06 19.38 18.80 19.17 0.2M
2025-05-09 19.13 19.14 18.71 18.91 0.2M
2025-05-08 20.41 20.41 18.62 18.87 0.5M
2025-05-07 20.01 20.28 19.94 20.06 0.2M
2025-05-06 20.15 20.20 19.67 20.00 0.1M
2025-05-05 20.70 20.70 20.25 20.32 0.2M
2025-05-02 20.26 20.64 20.13 20.49 0.1M
2025-05-01 20.09 20.47 20.02 20.04 0.1M
2025-04-30 20.19 20.30 19.89 19.97 0.1M
2025-04-29 20.11 20.39 20.11 20.27 0.1M
2025-04-28 20.15 20.38 19.90 20.22 0.1M
2025-04-25 20.45 20.67 20.15 20.30 0.1M
2025-04-24 20.54 20.70 20.42 20.69 0.0M
2025-04-23 20.51 20.74 20.10 20.47 0.1M
2025-04-22 20.34 20.70 20.23 20.49 0.1M
2025-04-21 20.36 20.71 19.73 20.10 0.1M
2025-04-17 20.98 21.21 20.59 20.72 0.1M
2025-04-16 20.35 20.93 20.00 20.79 0.1M
2025-04-15 20.26 20.80 20.26 20.37 0.2M
2025-04-14 20.00 20.68 19.88 20.45 0.1M
2025-04-11 19.54 19.91 18.95 19.84 0.1M
2025-04-10 20.14 20.14 18.95 19.43 0.2M
2025-04-09 18.78 20.40 18.65 19.88 0.2M
2025-04-08 20.00 20.13 19.00 19.20 0.2M
2025-04-07 19.12 19.67 17.84 19.43 0.3M
2025-04-04 21.05 21.09 19.66 19.91 0.3M
2025-04-03 21.10 21.56 20.91 21.39 0.2M
2025-04-02 21.24 21.72 21.24 21.62 0.1M
2025-04-01 21.00 21.55 20.93 21.45 0.1M
2025-03-31 21.04 21.45 20.91 21.01 0.1M
2025-03-28 21.16 21.32 20.96 21.26 0.1M
2025-03-27 20.86 21.29 20.86 21.22 0.1M
2025-03-26 21.10 21.28 20.99 20.99 0.1M
2025-03-25 20.88 21.08 20.63 20.98 0.1M
2025-03-24 20.81 21.11 20.67 20.88 0.1M
2025-03-21 20.57 21.00 20.53 20.77 1.4M
2025-03-20 21.00 21.16 20.90 21.04 0.1M
2025-03-19 21.06 21.43 21.06 21.15 0.2M
2025-03-18 20.71 21.06 20.71 20.94 0.1M
2025-03-17 20.30 21.03 20.30 20.78 0.2M
2025-03-14 20.10 20.83 20.01 20.40 0.5M
2025-03-13 20.36 20.57 20.03 20.10 0.2M
2025-03-12 20.35 20.75 20.19 20.45 0.3M
2025-03-11 20.00 20.51 19.79 20.38 0.3M
2025-03-10 19.99 20.20 19.87 20.00 0.2M
2025-03-07 19.85 20.41 19.67 20.12 0.2M
2025-03-06 20.02 20.12 19.76 20.03 0.2M
2025-03-05 20.18 20.47 19.92 20.17 0.2M
2025-03-04 20.69 20.84 20.31 20.37 0.2M
2025-03-03 20.56 21.07 20.46 20.84 0.2M
2025-02-28 20.51 20.79 20.31 20.76 0.2M
2025-02-27 21.12 21.12 20.59 20.69 0.3M
2025-02-26 20.62 21.14 20.62 20.83 0.3M
2025-02-25 21.20 21.20 20.57 20.86 0.2M
2025-02-24 21.52 21.80 21.21 21.26 0.3M
2025-02-21 21.81 22.00 21.54 21.80 0.2M
2025-02-20 22.09 22.19 21.60 21.99 0.2M
2025-02-19 21.86 22.24 21.86 22.07 0.2M
2025-02-18 21.66 22.23 21.42 22.20 0.3M
2025-02-14 21.40 21.76 21.13 21.56 0.2M
2025-02-13 21.06 21.59 21.01 21.46 0.1M
2025-02-12 21.07 21.32 20.92 21.21 0.1M
2025-02-11 21.34 21.42 20.80 21.20 0.3M
2025-02-10 21.29 21.75 21.01 21.36 1.1M
2025-02-07 20.79 21.28 20.61 21.10 0.3M
2025-02-06 20.22 20.99 19.90 20.74 0.3M
2025-02-05 21.75 21.80 21.08 21.64 0.4M
2025-02-04 21.00 21.89 20.97 21.85 0.4M
2025-02-03 20.82 21.71 20.74 21.67 0.6M
2025-01-31 20.92 21.44 20.40 21.13 0.6M
2025-01-30 20.00 21.49 19.57 21.24 1.8M
2025-01-29 20.15 20.33 19.93 20.05 0.3M
2025-01-28 19.61 20.25 19.51 20.15 0.3M
2025-01-27 19.62 19.85 19.28 19.75 0.2M
2025-01-24 19.40 19.75 19.16 19.49 0.3M
2025-01-23 19.84 20.23 19.10 19.16 0.4M
2025-01-22 19.85 19.96 19.09 19.10 0.2M
2025-01-21 19.80 20.20 19.70 19.95 0.2M
2025-01-17 19.40 19.80 19.35 19.72 0.2M
2025-01-16 19.15 19.65 18.72 19.63 0.2M
2025-01-15 18.81 19.39 18.58 19.14 0.2M
2025-01-14 18.29 18.87 18.29 18.73 0.1M
2025-01-13 17.95 18.46 17.95 18.25 0.1M
2025-01-10 17.84 18.11 17.83 18.11 0.1M
2025-01-08 17.50 17.89 17.40 17.87 0.1M
2025-01-07 17.70 17.76 17.45 17.64 0.1M
2025-01-06 17.94 18.09 17.73 17.75 0.1M
2025-01-03 17.68 17.95 17.54 17.94 0.1M
2025-01-02 17.38 17.70 17.19 17.67 0.2M