U.S. markets closed
F S&P 500
5,305.50 +10.00 (+0.19%) F Dow Jones
38,873.00 +82.00 (+0.21%) F Nasdaq
18,618.50 +27.50 (+0.15%) E-mini Russell 2000 Index Futur
2,084.90 +9.10 (+0.44%) Petróleo
76.72 -0.27 (-0.35%) Oro
2,344.80 -1.00 (-0.04%)
Suburban Propane Partners, L.P. (SPH)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 19.79 | 20.33 | 19.67 | 20.33 | 20.33 | 128,100 |
| 30 may 2024 | 19.39 | 19.95 | 19.32 | 19.76 | 19.76 | 110,900 |
| 29 may 2024 | 19.48 | 19.57 | 19.24 | 19.51 | 19.51 | 112,300 |
| 28 may 2024 | 19.13 | 19.97 | 18.75 | 19.43 | 19.43 | 363,300 |
| 24 may 2024 | 19.06 | 19.33 | 19.06 | 19.13 | 19.13 | 64,900 |
| 23 may 2024 | 19.05 | 19.29 | 19.02 | 19.12 | 19.12 | 139,100 |
| 22 may 2024 | 18.90 | 19.46 | 18.90 | 19.28 | 19.28 | 159,300 |
| 21 may 2024 | 19.00 | 19.46 | 18.85 | 19.00 | 19.00 | 280,800 |
| 20 may 2024 | 18.93 | 19.47 | 18.77 | 19.35 | 19.35 | 379,200 |
| 17 may 2024 | 18.95 | 19.18 | 18.74 | 19.06 | 19.06 | 228,500 |
| 16 may 2024 | 18.72 | 19.25 | 18.66 | 18.95 | 18.95 | 248,600 |
| 15 may 2024 | 18.97 | 19.15 | 18.60 | 18.79 | 18.79 | 172,900 |
| 14 may 2024 | 18.63 | 19.25 | 18.51 | 19.14 | 19.14 | 305,800 |
| 13 may 2024 | 18.56 | 18.80 | 18.25 | 18.43 | 18.43 | 228,300 |
| 10 may 2024 | 19.65 | 19.85 | 18.50 | 18.62 | 18.62 | 267,300 |
| 09 may 2024 | 19.73 | 20.39 | 19.31 | 19.65 | 19.65 | 179,800 |
| 08 may 2024 | 19.71 | 20.22 | 19.46 | 20.17 | 20.17 | 245,000 |
| 07 may 2024 | 19.75 | 19.92 | 19.52 | 19.87 | 19.87 | 167,800 |
| 06 may 2024 | 19.52 | 19.82 | 19.48 | 19.75 | 19.75 | 172,600 |
| 06 may 2024 | 0.325 Dividendo | |||||
| 03 may 2024 | 19.97 | 20.07 | 19.63 | 19.84 | 19.52 | 217,500 |
| 02 may 2024 | 19.82 | 20.08 | 19.65 | 19.85 | 19.52 | 157,900 |
| 01 may 2024 | 19.52 | 20.17 | 19.52 | 19.89 | 19.56 | 108,200 |
| 30 abr 2024 | 20.22 | 20.22 | 19.49 | 19.53 | 19.21 | 107,200 |
| 29 abr 2024 | 19.69 | 20.24 | 19.68 | 20.18 | 19.85 | 128,000 |
| 26 abr 2024 | 19.85 | 20.00 | 19.61 | 19.69 | 19.37 | 153,600 |
| 25 abr 2024 | 19.63 | 20.10 | 19.62 | 19.85 | 19.52 | 138,300 |
| 24 abr 2024 | 19.50 | 19.84 | 19.40 | 19.76 | 19.44 | 123,400 |
| 23 abr 2024 | 19.61 | 19.63 | 19.35 | 19.54 | 19.22 | 150,100 |
| 22 abr 2024 | 19.48 | 19.76 | 19.18 | 19.67 | 19.35 | 250,600 |
| 19 abr 2024 | 19.14 | 19.62 | 19.10 | 19.42 | 19.10 | 95,200 |
| 18 abr 2024 | 19.09 | 19.15 | 18.84 | 19.03 | 18.72 | 115,000 |
| 17 abr 2024 | 18.39 | 19.31 | 18.39 | 19.09 | 18.78 | 174,700 |
| 16 abr 2024 | 18.73 | 18.81 | 18.10 | 18.55 | 18.25 | 220,800 |
| 15 abr 2024 | 19.29 | 19.38 | 18.64 | 18.70 | 18.39 | 255,300 |
| 12 abr 2024 | 19.75 | 20.11 | 19.27 | 19.29 | 18.97 | 235,000 |
| 11 abr 2024 | 19.81 | 20.00 | 19.56 | 19.84 | 19.52 | 154,000 |
| 10 abr 2024 | 20.15 | 20.53 | 19.78 | 19.81 | 19.49 | 167,300 |
| 09 abr 2024 | 20.25 | 20.61 | 20.09 | 20.32 | 19.99 | 89,700 |
| 08 abr 2024 | 20.67 | 20.96 | 20.27 | 20.27 | 19.94 | 158,700 |
| 05 abr 2024 | 21.13 | 21.25 | 20.73 | 20.73 | 20.39 | 175,200 |
| 04 abr 2024 | 21.17 | 21.44 | 21.05 | 21.07 | 20.72 | 148,400 |
| 03 abr 2024 | 20.98 | 21.32 | 20.91 | 21.09 | 20.74 | 114,400 |
| 02 abr 2024 | 20.68 | 21.10 | 20.68 | 21.02 | 20.68 | 133,700 |
| 01 abr 2024 | 20.43 | 21.17 | 20.38 | 21.08 | 20.73 | 193,200 |
| 28 mar 2024 | 20.25 | 20.84 | 20.19 | 20.43 | 20.10 | 204,500 |
| 27 mar 2024 | 20.14 | 20.49 | 20.04 | 20.22 | 19.89 | 122,000 |
| 26 mar 2024 | 20.19 | 20.29 | 20.00 | 20.14 | 19.81 | 74,700 |
| 25 mar 2024 | 20.56 | 20.84 | 20.05 | 20.19 | 19.86 | 149,600 |
| 22 mar 2024 | 21.02 | 21.02 | 20.62 | 20.62 | 20.28 | 89,300 |
| 21 mar 2024 | 20.96 | 21.09 | 20.80 | 21.04 | 20.70 | 111,200 |
| 20 mar 2024 | 20.34 | 21.10 | 20.34 | 21.07 | 20.72 | 233,900 |
| 19 mar 2024 | 19.79 | 20.47 | 19.76 | 20.32 | 19.99 | 136,000 |
| 18 mar 2024 | 19.40 | 19.95 | 19.39 | 19.84 | 19.52 | 112,900 |
| 15 mar 2024 | 19.22 | 19.65 | 19.03 | 19.41 | 19.09 | 419,200 |
| 14 mar 2024 | 20.81 | 20.90 | 19.57 | 19.69 | 19.37 | 263,500 |
| 13 mar 2024 | 21.20 | 21.25 | 20.81 | 20.88 | 20.54 | 174,100 |
| 12 mar 2024 | 20.99 | 21.32 | 20.91 | 21.04 | 20.70 | 204,100 |
| 11 mar 2024 | 20.85 | 21.15 | 20.82 | 20.96 | 20.62 | 113,500 |
| 08 mar 2024 | 20.94 | 21.24 | 20.78 | 20.95 | 20.61 | 163,500 |
| 07 mar 2024 | 21.38 | 21.38 | 21.10 | 21.22 | 20.87 | 202,300 |
| 06 mar 2024 | 20.98 | 21.35 | 20.51 | 21.34 | 20.99 | 316,500 |
| 05 mar 2024 | 20.46 | 21.15 | 20.29 | 20.93 | 20.59 | 207,200 |
| 04 mar 2024 | 20.99 | 21.31 | 20.33 | 20.46 | 20.12 | 342,500 |
| 01 mar 2024 | 20.80 | 21.33 | 20.72 | 20.83 | 20.49 | 170,800 |
| 29 feb 2024 | 20.42 | 20.81 | 20.16 | 20.80 | 20.46 | 273,500 |
| 28 feb 2024 | 20.15 | 20.90 | 20.00 | 20.47 | 20.13 | 250,400 |
| 27 feb 2024 | 20.28 | 20.66 | 20.16 | 20.34 | 20.01 | 229,700 |
| 26 feb 2024 | 20.70 | 21.44 | 20.41 | 20.41 | 20.08 | 446,400 |
| 23 feb 2024 | 20.60 | 20.94 | 20.25 | 20.78 | 20.44 | 134,200 |
| 22 feb 2024 | 20.88 | 20.92 | 20.25 | 20.67 | 20.33 | 212,700 |
| 21 feb 2024 | 20.15 | 20.73 | 20.15 | 20.73 | 20.39 | 213,400 |
| 20 feb 2024 | 19.66 | 20.29 | 19.66 | 20.29 | 19.96 | 222,300 |
| 16 feb 2024 | 19.61 | 19.98 | 19.59 | 19.72 | 19.40 | 161,100 |
| 15 feb 2024 | 19.32 | 19.79 | 19.30 | 19.73 | 19.41 | 134,300 |
| 14 feb 2024 | 19.03 | 19.44 | 18.81 | 19.31 | 18.99 | 235,100 |
| 13 feb 2024 | 19.46 | 19.55 | 18.74 | 18.86 | 18.55 | 443,300 |
| 12 feb 2024 | 19.47 | 19.94 | 19.27 | 19.65 | 19.33 | 292,000 |
| 09 feb 2024 | 19.86 | 20.04 | 19.36 | 19.47 | 19.15 | 213,700 |
| 08 feb 2024 | 18.80 | 20.00 | 18.36 | 19.85 | 19.52 | 5,915,700 |
| 07 feb 2024 | 19.93 | 20.22 | 19.61 | 19.71 | 19.39 | 516,500 |
| 06 feb 2024 | 19.88 | 20.34 | 19.72 | 19.99 | 19.66 | 538,800 |
| 05 feb 2024 | 19.83 | 20.18 | 19.60 | 19.92 | 19.59 | 451,300 |
| 05 feb 2024 | 0.325 Dividendo | |||||
| 02 feb 2024 | 19.86 | 20.28 | 19.60 | 20.13 | 19.48 | 393,500 |
| 01 feb 2024 | 19.98 | 20.80 | 19.62 | 19.86 | 19.22 | 663,800 |
| 31 ene 2024 | 20.03 | 20.49 | 19.74 | 19.82 | 19.18 | 528,600 |
| 30 ene 2024 | 19.46 | 20.10 | 19.19 | 20.03 | 19.38 | 349,100 |
| 29 ene 2024 | 19.46 | 19.75 | 18.78 | 19.36 | 18.74 | 376,800 |
| 26 ene 2024 | 19.40 | 20.18 | 19.30 | 19.90 | 19.26 | 520,600 |
| 25 ene 2024 | 19.09 | 19.47 | 18.74 | 19.41 | 18.78 | 325,800 |
| 24 ene 2024 | 18.70 | 19.07 | 18.48 | 18.52 | 17.92 | 179,500 |
| 23 ene 2024 | 17.86 | 18.64 | 17.80 | 18.61 | 18.01 | 364,300 |
| 22 ene 2024 | 17.65 | 18.07 | 17.63 | 17.86 | 17.28 | 244,700 |
| 19 ene 2024 | 17.54 | 17.80 | 17.27 | 17.64 | 17.07 | 163,200 |
| 18 ene 2024 | 17.70 | 17.86 | 17.39 | 17.55 | 16.98 | 107,400 |
| 17 ene 2024 | 18.55 | 18.55 | 17.63 | 17.70 | 17.13 | 310,500 |
| 16 ene 2024 | 17.80 | 18.74 | 17.75 | 18.56 | 17.96 | 508,100 |
| 12 ene 2024 | 17.50 | 17.82 | 17.38 | 17.75 | 17.18 | 127,600 |
| 11 ene 2024 | 17.72 | 17.78 | 17.33 | 17.44 | 16.88 | 196,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.