Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suburban Propane Partners LP (NY: SPH )

19.13 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.036 8.064 7.925 8.006 169,023 -0.15(-1.84%)
Jan 30, 2003 8.147 8.181 8.106 8.156 288,059 -0.02(-0.24%)
Jan 29, 2003 8.078 8.203 8.014 8.175 426,514 +0.14(+1.77%)
Jan 28, 2003 8.022 8.064 7.967 8.033 157,515 -0.03(-0.38%)
Jan 27, 2003 7.953 8.064 7.939 8.064 228,361 +0.08(+0.94%)
Jan 24, 2003 7.886 8.000 7.855 7.989 176,935 +0.10(+1.30%)
Jan 23, 2003 8.008 8.008 7.714 7.886 399,182 -0.01(-0.11%)
Jan 22, 2003 7.911 7.925 7.853 7.894 162,550 +0.01(+0.14%)
Jan 21, 2003 7.872 7.919 7.803 7.883 187,004 +0.04(+0.50%)
Jan 17, 2003 7.842 7.900 7.744 7.844 249,579 +0.00(+0.04%)
Jan 16, 2003 7.758 7.861 7.758 7.842 148,884 +0.08(+1.08%)
Jan 15, 2003 7.730 7.797 7.691 7.758 207,503 -0.03(-0.36%)
Jan 14, 2003 7.800 7.842 7.744 7.786 171,540 +0.00(+0.04%)
Jan 13, 2003 7.842 7.883 7.744 7.783 171,540 -0.03(-0.39%)
Jan 10, 2003 7.772 7.858 7.747 7.814 172,260 +0.04(+0.54%)
Jan 09, 2003 7.772 7.864 7.758 7.772 274,033 -0.05(-0.60%)
Jan 08, 2003 7.936 7.936 7.708 7.819 585,828 -0.26(-3.17%)
Jan 07, 2003 8.064 8.089 7.953 8.075 233,396 +0.04(+0.55%)
Jan 06, 2003 7.869 8.061 7.869 8.031 434,426 +0.07(+0.87%)
Jan 03, 2003 7.986 8.056 7.869 7.961 241,307 +0.03(+0.35%)
Jan 02, 2003 7.914 7.975 7.855 7.933 171,900 +0.05(+0.60%)
Dec 31, 2002 7.875 7.922 7.828 7.886 154,278 +0.05(+0.67%)
Dec 30, 2002 7.766 7.869 7.766 7.833 385,157 +0.07(+0.86%)
Dec 27, 2002 7.828 7.847 7.766 7.766 63,293 -0.09(-1.10%)
Dec 26, 2002 7.800 7.900 7.797 7.853 98,896 +0.09(+1.15%)
Dec 24, 2002 7.800 7.842 7.764 7.764 43,514 -0.01(-0.14%)
Dec 23, 2002 7.733 7.786 7.697 7.775 107,887 +0.04(+0.54%)
Dec 20, 2002 7.730 7.786 7.691 7.733 112,922 +0.03(+0.40%)
Dec 19, 2002 7.814 7.842 7.697 7.702 173,338 -0.06(-0.72%)
Dec 18, 2002 7.744 7.828 7.716 7.758 117,597 -0.01(-0.18%)
Dec 17, 2002 7.797 7.825 7.758 7.772 154,998 -0.01(-0.18%)
Dec 16, 2002 7.786 7.867 7.761 7.786 285,182 +0.02(+0.29%)
Dec 13, 2002 7.689 7.775 7.675 7.764 136,297 +0.07(+0.94%)
Dec 12, 2002 7.672 7.758 7.650 7.691 155,357 +0.01(+0.18%)
Dec 11, 2002 7.675 7.755 7.633 7.677 124,430 +0.03(+0.40%)
Dec 10, 2002 7.591 7.744 7.572 7.647 188,083 +0.09(+1.14%)
Dec 09, 2002 7.633 7.647 7.561 7.561 158,953 -0.07(-0.95%)
Dec 06, 2002 7.636 7.644 7.563 7.633 144,209 +0.05(+0.70%)
Dec 05, 2002 7.641 7.644 7.580 7.580 115,439 -0.04(-0.51%)
Dec 04, 2002 7.577 7.644 7.577 7.619 100,694 +0.07(+0.88%)
Dec 03, 2002 7.525 7.605 7.477 7.552 154,638 +0.06(+0.74%)
Dec 02, 2002 7.550 7.550 7.480 7.497 80,196 -0.03(-0.33%)
Nov 29, 2002 7.516 7.550 7.488 7.522 40,997 +0.01(+0.07%)
Nov 27, 2002 7.480 7.536 7.474 7.516 266,481 +0.04(+0.56%)
Nov 26, 2002 7.619 7.619 7.430 7.474 234,475 -0.14(-1.90%)
Nov 25, 2002 7.563 7.652 7.522 7.619 171,900 +0.09(+1.18%)
Nov 22, 2002 7.619 7.619 7.491 7.530 235,913 -0.11(-1.46%)
Nov 21, 2002 7.563 7.730 7.563 7.641 165,786 +0.06(+0.81%)
Nov 20, 2002 7.744 7.775 7.577 7.580 178,014 -0.10(-1.34%)
Nov 19, 2002 7.705 7.772 7.655 7.683 133,060 -0.03(-0.43%)
Nov 18, 2002 7.661 7.783 7.652 7.716 157,155 +0.04(+0.54%)
Nov 15, 2002 7.705 7.725 7.647 7.675 68,688 -0.01(-0.11%)
Nov 14, 2002 7.525 7.689 7.525 7.683 183,408 +0.13(+1.73%)
Nov 13, 2002 7.550 7.608 7.497 7.552 202,828 +0.07(+0.97%)
Nov 12, 2002 7.452 7.508 7.372 7.480 175,496 +0.07(+0.94%)
Nov 11, 2002 7.577 7.577 7.397 7.411 131,622 -0.10(-1.30%)
Nov 08, 2002 7.438 7.522 7.411 7.508 91,344 +0.04(+0.60%)
Nov 07, 2002 7.597 7.652 7.369 7.463 210,739 -0.14(-1.86%)
Nov 06, 2002 7.689 7.702 7.555 7.605 146,367 -0.09(-1.19%)
Nov 05, 2002 7.725 7.725 7.619 7.697 119,035 -0.03(-0.43%)
Nov 04, 2002 7.786 7.828 7.694 7.730 158,953 -0.03(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.