Suburban Propane Partners L.P. Common Stockのデータ

Suburban Propane Partners L.P. Common Stockの基本情報

名前 Suburban Propane Partners L.P. Common Stock
ティッカー SPH
国 United States
上場年 1996.0
セクター Consumer Services

Suburban Propane Partners L.P. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.07 15.55 15.55 15.93 500800.0 15.93
2021-02-12 15.84 15.3 15.67 15.54 249000.0 15.54
2021-02-11 15.53 15.03 15.41 15.53 284400.0 15.53
2021-02-10 15.41 15.19 15.22 15.26 160100.0 15.26
2021-02-09 15.39 15.01 15.19 15.28 351900.0 15.28
2021-02-08 15.3 14.9 15.0 15.11 368400.0 15.11
2021-02-05 15.13 14.81 14.82 14.91 422200.0 14.91
2021-02-04 15.36 14.78 15.06 15.02 658200.0 15.02
2021-02-03 15.7 14.95 15.5 15.31 355100.0 15.31
2021-02-02 16.45 15.14 16.4 15.21 787500.0 15.21
2021-02-01 16.24 15.1 15.1 16.2 1042300.0 16.2
2021-01-29 15.4 15.0 15.07 15.35 318400.0 15.05
2021-01-28 15.15 14.69 15.09 15.06 263900.0 14.77
2021-01-27 15.4 14.82 14.89 15.0 294200.0 14.71
2021-01-26 15.35 14.9 15.16 14.98 280500.0 14.69
2021-01-25 15.2 14.95 15.09 15.18 231000.0 14.88
2021-01-22 15.23 14.95 15.23 15.19 210500.0 14.89
2021-01-21 15.37 14.83 15.21 15.23 245600.0 14.93
2021-01-20 15.5 15.11 15.32 15.21 151000.0 14.91
2021-01-19 15.62 15.21 15.56 15.32 354800.0 15.02
2021-01-15 15.61 14.92 15.05 15.45 230400.0 15.15
2021-01-14 15.14 14.86 14.89 15.13 262600.0 14.83
2021-01-13 15.0 14.65 14.74 14.87 210600.0 14.58
2021-01-12 14.81 14.6 14.6 14.65 226700.0 14.36
2021-01-11 14.77 14.3 14.73 14.68 204300.0 14.39
2021-01-08 14.97 14.39 14.9 14.74 320700.0 14.45
2021-01-07 15.06 14.62 15.04 14.9 330800.0 14.61
2021-01-06 15.17 14.57 14.63 14.95 327800.0 14.66
2021-01-05 14.88 14.56 14.58 14.63 368200.0 14.34
2021-01-04 15.0 14.52 14.9 14.58 206200.0 14.3
2020-12-31 14.94 14.15 14.17 14.86 469500.0 14.57
2020-12-30 14.45 14.06 14.07 14.26 349200.0 13.98
2020-12-29 14.46 14.08 14.13 14.17 400300.0 13.89
2020-12-28 14.8 14.08 14.53 14.22 444200.0 13.94
2020-12-24 14.77 14.47 14.7 14.57 130700.0 14.29
2020-12-23 15.0 14.55 14.85 14.69 281000.0 14.4
2020-12-22 15.06 14.6 14.83 14.9 355300.0 14.61
2020-12-21 15.25 14.75 15.2 14.85 285800.0 14.56
2020-12-18 15.61 15.15 15.21 15.28 403500.0 14.98
2020-12-17 15.57 15.19 15.32 15.25 530900.0 14.95
2020-12-16 15.54 15.27 15.43 15.33 272000.0 15.03
2020-12-15 15.6 15.25 15.25 15.49 346400.0 15.19
2020-12-14 15.75 15.16 15.52 15.25 431900.0 14.95
2020-12-11 15.85 15.43 15.46 15.48 254600.0 15.18
2020-12-10 15.58 15.24 15.37 15.45 333200.0 15.15
2020-12-09 15.43 15.08 15.13 15.22 274700.0 14.92
2020-12-08 15.49 15.07 15.14 15.1 265200.0 14.8
2020-12-07 15.65 15.15 15.52 15.25 324200.0 14.95
2020-12-04 15.78 15.31 15.31 15.59 275800.0 15.29
2020-12-03 15.65 15.21 15.38 15.43 237200.0 15.13
2020-12-02 15.68 15.1 15.18 15.43 323700.0 15.13
2020-12-01 15.76 15.07 15.35 15.2 347300.0 14.9
2020-11-30 15.96 15.28 15.96 15.32 487300.0 15.02
2020-11-27 16.22 15.73 15.85 16.01 164900.0 15.7
2020-11-25 16.2 15.64 16.01 15.93 247900.0 15.62
2020-11-24 16.27 15.83 16.03 16.2 270000.0 15.88
2020-11-23 16.31 15.79 16.0 16.03 268600.0 15.72
2020-11-20 16.2 15.8 16.04 15.95 290400.0 15.64
2020-11-19 16.46 16.0 16.1 16.22 181600.0 15.9
2020-11-18 16.74 16.17 16.38 16.3 343400.0 15.98
2020-11-17 16.99 16.48 16.81 16.59 322500.0 16.27
2020-11-16 17.19 16.52 16.63 16.8 358700.0 16.47
2020-11-13 17.59 16.25 17.59 16.58 552800.0 16.26
2020-11-12 17.74 15.56 16.2 17.58 1633400.0 17.24
2020-11-11 17.08 16.3 17.01 16.66 645100.0 16.33
2020-11-10 17.32 15.69 16.19 17.13 477800.0 16.8
2020-11-09 16.35 15.54 15.8 15.95 449000.0 15.64
2020-11-06 15.91 15.28 15.57 15.41 249800.0 15.11
2020-11-05 15.74 14.93 14.93 15.54 408300.0 15.24
2020-11-04 15.95 14.92 15.78 15.01 447600.0 14.72
2020-11-03 16.45 15.72 16.44 15.76 323800.0 15.45
2020-11-02 16.41 16.15 16.26 16.28 338900.0 15.96
2020-10-30 17.21 16.2 16.89 16.44 387700.0 15.82
2020-10-29 17.08 16.37 16.69 17.03 218600.0 16.39
2020-10-28 17.22 16.67 17.03 16.87 213900.0 16.24
2020-10-27 17.84 16.82 17.84 17.39 380600.0 16.74
2020-10-26 18.1 17.55 18.05 17.93 270400.0 17.26
2020-10-23 18.18 17.54 17.72 18.1 314000.0 17.42
2020-10-22 17.61 16.72 16.75 17.52 362500.0 16.86
2020-10-21 16.88 15.65 16.39 16.73 709600.0 16.1
2020-10-20 16.57 15.87 16.29 16.03 205400.0 15.43
2020-10-19 16.91 16.01 16.53 16.07 356300.0 15.47
2020-10-16 17.27 16.47 17.18 16.49 353700.0 15.87
2020-10-15 17.59 16.92 17.23 17.27 161000.0 16.62
2020-10-14 17.81 17.29 17.57 17.37 142500.0 16.72
2020-10-13 17.52 16.91 17.3 17.45 250700.0 16.8
2020-10-12 17.5 16.67 16.95 17.42 415200.0 16.77
2020-10-09 18.07 16.83 17.99 17.11 474700.0 16.47
2020-10-08 18.04 17.44 17.68 17.85 390500.0 17.18
2020-10-07 17.93 17.03 17.04 17.58 652700.0 16.92
2020-10-06 17.22 16.28 16.33 16.91 589300.0 16.28
2020-10-05 16.44 15.9 16.44 16.4 364400.0 15.79
2020-10-02 16.4 15.56 15.69 16.23 298900.0 15.62
2020-10-01 16.33 15.72 16.28 16.11 305400.0 15.51
2020-09-30 16.32 15.63 15.63 16.28 564800.0 15.67
2020-09-29 15.83 14.9 14.98 15.74 585700.0 15.15
2020-09-28 15.17 14.62 15.0 15.0 397000.0 14.44
2020-09-25 14.95 14.17 14.3 14.81 434700.0 14.26
2020-09-24 14.97 14.13 14.45 14.38 460100.0 13.84
2020-09-23 15.48 14.35 15.41 14.45 587800.0 13.91
2020-09-22 15.26 13.95 13.97 15.18 1157200.0 14.61
2020-09-21 14.09 13.64 13.99 14.02 455000.0 13.5
2020-09-18 14.21 13.73 13.83 14.03 517600.0 13.5
2020-09-17 13.94 13.44 13.47 13.78 487100.0 13.26
2020-09-16 13.83 13.56 13.56 13.58 251600.0 13.07
2020-09-15 13.93 13.32 13.32 13.55 302300.0 13.04
2020-09-14 13.49 13.16 13.28 13.41 246900.0 12.91
2020-09-11 13.67 13.24 13.43 13.3 305700.0 12.8
2020-09-10 13.52 13.11 13.12 13.31 345500.0 12.81
2020-09-09 13.27 12.93 13.02 13.06 350200.0 12.57
2020-09-08 13.14 12.77 12.83 12.94 345200.0 12.46
2020-09-04 13.45 12.71 13.44 12.9 215000.0 12.42
2020-09-03 13.6 13.32 13.35 13.36 587200.0 12.86
2020-09-02 13.44 12.84 12.89 13.34 470200.0 12.84
2020-09-01 13.25 12.6 12.61 13.22 448300.0 12.73
2020-08-31 12.99 12.51 12.99 12.75 792400.0 12.27
2020-08-28 12.98 12.55 12.71 12.91 366900.0 12.43
2020-08-27 13.1 12.56 12.85 12.69 369300.0 12.21
2020-08-26 13.12 12.65 13.01 12.69 423100.0 12.21
2020-08-25 13.24 12.76 12.76 13.12 267000.0 12.63
2020-08-24 13.09 12.6 12.77 12.76 427700.0 12.28
2020-08-21 13.23 12.81 13.17 12.85 205200.0 12.37
2020-08-20 13.28 12.89 13.1 13.12 258100.0 12.63
2020-08-19 13.54 13.03 13.13 13.25 264700.0 12.75
2020-08-18 13.26 13.01 13.25 13.01 254500.0 12.52
2020-08-17 13.69 13.13 13.62 13.27 283300.0 12.77
2020-08-14 13.87 13.46 13.5 13.72 114600.0 13.21
2020-08-13 13.71 13.43 13.56 13.57 131700.0 13.06
2020-08-12 14.34 13.52 13.74 13.64 242400.0 13.13
2020-08-11 14.7 13.66 14.63 13.72 511200.0 13.21
2020-08-10 14.49 14.02 14.02 14.31 504800.0 13.77
2020-08-07 14.28 13.55 13.68 14.02 516300.0 13.5
2020-08-06 13.59 12.68 12.7 13.55 432900.0 13.04
2020-08-05 12.79 12.53 12.71 12.58 235900.0 12.11
2020-08-04 12.74 12.5 12.56 12.74 287700.0 12.26
2020-08-03 13.06 12.54 13.0 12.66 311400.0 12.19
2020-07-31 13.47 12.96 12.96 13.26 278700.0 12.47
2020-07-30 13.19 12.92 13.06 13.06 184100.0 12.29
2020-07-29 13.26 12.83 12.91 13.26 230400.0 12.47
2020-07-28 13.33 12.9 13.2 12.98 410200.0 12.21
2020-07-27 13.74 13.16 13.61 13.3 290600.0 12.51
2020-07-24 13.97 13.48 13.49 13.61 315500.0 12.8
2020-07-23 14.4 13.31 14.05 13.48 1250500.0 12.68
2020-07-22 15.04 14.5 14.67 14.91 226900.0 14.03
2020-07-21 14.93 14.29 14.3 14.67 221700.0 13.8
2020-07-20 14.5 14.04 14.18 14.29 174900.0 13.44
2020-07-17 14.88 14.29 14.67 14.32 179100.0 13.47
2020-07-16 14.78 14.31 14.31 14.67 183500.0 13.8
2020-07-15 14.6 14.11 14.11 14.47 375100.0 13.61
2020-07-14 14.29 14.01 14.14 14.1 365900.0 13.27
2020-07-13 14.37 13.93 14.04 14.17 369000.0 13.33
2020-07-10 14.1 13.51 13.51 14.09 118100.0 13.26
2020-07-09 13.98 13.52 13.88 13.63 226000.0 12.82
2020-07-08 14.21 13.83 13.95 13.95 155000.0 13.12
2020-07-07 14.32 13.98 14.18 14.07 127500.0 13.24
2020-07-06 14.77 14.15 14.51 14.31 182900.0 13.46
2020-07-02 14.3 13.86 14.06 14.28 200000.0 13.43
2020-07-01 14.49 13.93 14.19 13.94 134800.0 13.11
2020-06-30 14.44 13.98 14.05 14.3 188600.0 13.45
2020-06-29 14.38 13.96 14.11 14.04 254600.0 13.21
2020-06-26 14.58 14.01 14.57 14.08 150200.0 13.25
2020-06-25 14.72 13.97 14.2 14.43 268700.0 13.58
2020-06-24 14.44 13.91 14.31 14.2 228300.0 13.36
2020-06-23 15.22 14.46 15.01 14.47 334000.0 13.61
2020-06-22 16.21 14.93 16.21 15.06 557300.0 14.17
2020-06-19 17.18 16.01 16.17 16.32 978100.0 15.35
2020-06-18 16.21 15.5 15.51 16.17 243100.0 15.21
2020-06-17 15.83 15.37 15.57 15.51 207800.0 14.59
2020-06-16 15.78 15.27 15.53 15.57 247200.0 14.65
2020-06-15 15.44 14.15 14.29 15.23 286300.0 14.33
2020-06-12 14.94 14.16 14.94 14.6 219100.0 13.74
2020-06-11 14.63 13.9 14.13 14.03 314100.0 13.2
2020-06-10 15.86 14.92 15.77 15.08 371200.0 14.19
2020-06-09 16.68 15.41 16.68 15.61 363100.0 14.69
2020-06-08 16.87 15.76 15.76 16.85 382000.0 15.85
2020-06-05 15.78 15.2 15.2 15.66 288500.0 14.73
2020-06-04 15.13 14.86 14.86 14.99 114800.0 14.1
2020-06-03 15.33 14.8 14.8 15.09 259500.0 14.2
2020-06-02 14.89 14.56 14.75 14.7 273800.0 13.83
2020-06-01 14.83 14.43 14.68 14.74 326400.0 13.87
2020-05-29 15.25 14.55 14.74 14.59 737500.0 13.73
2020-05-28 15.1 14.67 14.85 14.71 310300.0 13.84
2020-05-27 15.01 14.58 14.96 14.85 282900.0 13.97
2020-05-26 15.03 14.51 14.69 14.58 289300.0 13.72
2020-05-22 14.53 14.2 14.5 14.26 157600.0 13.42
2020-05-21 14.46 13.8 13.81 14.41 133900.0 13.56
2020-05-20 14.11 13.63 13.91 13.81 195500.0 12.99
2020-05-19 13.94 13.57 13.94 13.57 120200.0 12.77
2020-05-18 14.0 13.55 13.58 13.83 212900.0 13.01
2020-05-15 13.53 13.07 13.19 13.33 174300.0 12.54
2020-05-14 13.61 12.81 13.47 13.54 179000.0 12.74
2020-05-13 14.03 13.4 13.62 13.62 493700.0 12.81
2020-05-12 14.47 13.65 14.28 13.76 337700.0 12.95
2020-05-11 14.15 13.51 13.98 13.95 240000.0 13.12
2020-05-08 14.06 13.14 13.35 13.98 544700.0 13.15
2020-05-07 13.48 12.08 12.97 12.98 527600.0 12.21
2020-05-06 14.13 13.27 14.1 13.32 237600.0 12.53
2020-05-05 14.54 13.8 14.21 14.11 334900.0 13.27
2020-05-04 14.34 13.6 13.96 14.09 346000.0 13.26
2020-05-01 15.4 14.12 15.38 14.35 892400.0 12.94
2020-04-30 15.64 14.88 15.64 15.45 478300.0 13.93
2020-04-29 15.68 15.1 15.28 15.25 650600.0 13.75
2020-04-28 15.08 14.58 14.77 14.88 469600.0 13.41
2020-04-27 14.8 14.44 14.6 14.45 485100.0 13.03
2020-04-24 14.9 14.38 14.69 14.47 239600.0 13.04
2020-04-23 15.03 14.28 15.0 14.41 352700.0 12.99
2020-04-22 14.92 13.93 14.92 13.96 205300.0 12.58
2020-04-21 14.66 13.75 13.88 14.59 226800.0 13.15
2020-04-20 14.39 13.6 13.75 14.24 130600.0 12.84
2020-04-17 14.14 13.6 14.05 13.87 445100.0 12.5
2020-04-16 13.84 13.36 13.74 13.5 263500.0 12.17
2020-04-15 13.91 13.04 13.8 13.69 191300.0 12.34
2020-04-14 14.23 13.69 13.75 13.97 184000.0 12.59
2020-04-13 13.87 13.05 13.82 13.48 251000.0 12.15
2020-04-09 13.73 12.73 13.38 13.4 825300.0 12.08
2020-04-08 13.9 12.8 13.8 12.96 393000.0 11.68
2020-04-07 14.47 13.45 13.86 13.49 428300.0 12.16
2020-04-06 13.6 13.12 13.12 13.31 419900.0 12.0
2020-04-03 13.46 12.72 13.19 13.05 291600.0 11.76
2020-04-02 13.97 12.86 13.26 13.12 237100.0 11.83
2020-04-01 14.09 13.16 13.99 13.24 306200.0 11.94
2020-03-31 15.12 14.08 15.0 14.14 459300.0 12.75
2020-03-30 14.95 14.26 14.56 14.8 289900.0 13.34
2020-03-27 15.27 14.5 14.92 14.57 257400.0 13.13
2020-03-26 16.52 13.97 14.0 15.77 595000.0 14.22
2020-03-25 15.03 12.9 12.9 13.92 585800.0 12.55
2020-03-24 13.13 11.75 12.3 12.86 533800.0 11.59
2020-03-23 11.44 10.25 11.2 11.18 496200.0 10.08
2020-03-20 12.41 11.0 11.0 11.54 868600.0 10.4
2020-03-19 11.25 9.57 10.29 10.64 718200.0 9.59
2020-03-18 12.4 8.64 12.21 10.45 855800.0 9.42
2020-03-17 13.93 12.36 13.88 12.71 461300.0 11.46
2020-03-16 15.04 13.58 13.69 13.65 411100.0 12.3
2020-03-13 15.57 13.7 14.89 15.29 704800.0 13.78
2020-03-12 16.49 14.26 15.0 14.39 686700.0 12.97
2020-03-11 18.01 17.07 17.54 17.14 370300.0 15.45
2020-03-10 18.0 16.78 17.48 17.83 454700.0 16.07
2020-03-09 18.23 14.09 17.75 15.5 668500.0 13.97
2020-03-06 18.91 18.49 18.6 18.76 298700.0 16.91
2020-03-05 19.25 18.7 19.02 18.87 304300.0 17.01
2020-03-04 19.8 19.3 19.69 19.31 267300.0 17.41
2020-03-03 20.27 19.07 20.18 19.37 503300.0 17.46
2020-03-02 20.44 19.26 19.56 20.06 307600.0 18.08
2020-02-28 19.7 18.5 19.19 19.57 613300.0 17.64
2020-02-27 20.16 19.23 20.11 19.59 466100.0 17.66
2020-02-26 20.5 20.0 20.2 20.27 324700.0 18.27
2020-02-25 20.79 20.16 20.7 20.19 348900.0 18.2
2020-02-24 21.04 20.65 21.0 20.65 367700.0 18.61
2020-02-21 21.4 21.08 21.33 21.17 376300.0 19.08
2020-02-20 21.55 21.3 21.3 21.33 138900.0 19.23
2020-02-19 21.45 21.25 21.34 21.27 172800.0 19.17
2020-02-18 21.6 21.3 21.5 21.31 174600.0 19.21