XNYS
Datos históricos de Suburban Propane Partners, L.P.
Suburban Propane Partners, L.P. · SPH
$17.09
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:06 UTC
- Variación en el periodo
- −5.53%
- Máximo
- US$20.80
- 12 de marzo de 2026
- Mínimo
- US$16.25
- 1 de octubre de 2026
- Volumen medio diario
- 0.17 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.02 | 17.17 | 17.02 | 17.09 | −0.29% | 151,922.757 |
| 8 oct 2026 | 17.10 | 17.19 | 17.07 | 17.14 | +1.00% | 175,299.195 |
| 7 oct 2026 | 17.00 | 17.08 | 16.89 | 16.97 | −0.64% | 169,384.856 |
| 6 oct 2026 | 16.78 | 17.16 | 16.75 | 17.08 | +1.85% | 112,718.732 |
| 5 oct 2026 | 16.67 | 16.88 | 16.59 | 16.77 | +0.60% | 225,699.687 |
| 2 oct 2026 | 16.35 | 16.69 | 16.35 | 16.67 | +1.71% | 117,115.846 |
| 1 oct 2026 | 16.36 | 16.43 | 16.25 | 16.39 | −0.30% | 337,706.635 |
| 30 sep 2026 | 16.68 | 16.78 | 16.38 | 16.44 | −1.02% | 173,683.417 |
| 29 sep 2026 | 16.40 | 16.64 | 16.31 | 16.61 | +0.85% | 329,499.885 |
| 28 sep 2026 | 16.63 | 16.84 | 16.44 | 16.47 | −0.90% | 187,470.411 |
| 25 sep 2026 | 16.45 | 17.24 | 16.39 | 16.62 | +0.85% | 188,308.244 |
| 24 sep 2026 | 16.55 | 16.60 | 16.34 | 16.48 | −0.54% | 291,032.198 |
| 23 sep 2026 | 16.90 | 16.90 | 16.56 | 16.57 | −1.49% | 216,522.389 |
| 22 sep 2026 | 16.89 | 17.04 | 16.78 | 16.82 | −0.77% | 127,994.59 |
| 21 sep 2026 | 16.75 | 16.95 | 16.70 | 16.95 | +1.19% | 163,551.252 |
| 18 sep 2026 | 16.99 | 17.00 | 16.67 | 16.75 | −1.35% | 439,213.739 |
| 17 sep 2026 | 16.91 | 17.10 | 16.91 | 16.98 | −0.18% | 190,121.164 |
| 16 sep 2026 | 16.85 | 17.14 | 16.85 | 17.01 | +0.65% | 140,791.794 |
| 15 sep 2026 | 16.93 | 17.00 | 16.88 | 16.90 | −0.18% | 201,338.316 |
| 14 sep 2026 | 17.11 | 17.20 | 16.91 | 16.93 | −0.82% | 255,553.046 |
| 11 sep 2026 | 17.37 | 17.41 | 17.07 | 17.07 | −1.84% | 391,171.773 |
| 10 sep 2026 | 17.55 | 17.55 | 17.32 | 17.39 | −0.17% | 174,329.659 |
| 9 sep 2026 | 17.42 | 17.52 | 17.36 | 17.42 | +0.29% | 215,530.092 |
| 8 sep 2026 | 17.46 | 17.56 | 17.35 | 17.37 | −0.86% | 212,087.265 |
| 4 sep 2026 | 17.44 | 17.52 | 17.36 | 17.52 | 0.00% | 117,233.617 |
| 3 sep 2026 | 17.55 | 17.64 | 17.45 | 17.52 | −0.34% | 123,740.34 |
| 2 sep 2026 | 17.60 | 17.85 | 17.46 | 17.58 | 0.00% | 205,234.338 |
| 1 sep 2026 | 17.53 | 17.67 | 17.53 | 17.58 | −0.17% | 227,462.089 |
| 31 ago 2026 | 17.71 | 17.71 | 17.55 | 17.61 | −0.11% | 218,452.931 |
| 28 ago 2026 | 17.53 | 17.74 | 17.53 | 17.63 | +0.34% | 116,707.019 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.