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 30, 2004 9.101 9.104 9.015 9.104 348,835 -0.16(-1.71%)
Jan 29, 2004 9.201 9.315 9.198 9.262 405,656 +0.06(+0.70%)
Jan 28, 2004 9.190 9.343 9.190 9.198 322,942 -0.00(-0.03%)
Jan 27, 2004 9.315 9.343 9.179 9.201 514,982 -0.19(-1.98%)
Jan 26, 2004 9.371 9.413 9.365 9.388 339,125 +0.06(+0.66%)
Jan 23, 2004 9.399 9.427 9.324 9.326 397,384 -0.04(-0.42%)
Jan 22, 2004 9.254 9.407 9.179 9.365 459,240 +0.09(+0.99%)
Jan 21, 2004 9.218 9.276 9.132 9.274 397,025 +0.06(+0.66%)
Jan 20, 2004 9.157 9.246 9.107 9.212 485,133 +0.11(+1.16%)
Jan 16, 2004 9.148 9.165 9.065 9.107 338,766 -0.03(-0.30%)
Jan 15, 2004 9.104 9.148 9.051 9.135 319,346 +0.06(+0.71%)
Jan 14, 2004 9.043 9.093 8.982 9.071 486,571 +0.04(+0.40%)
Jan 13, 2004 9.171 9.173 9.001 9.034 757,009 -0.07(-0.73%)
Jan 12, 2004 9.168 9.168 9.082 9.101 592,660 -0.02(-0.21%)
Jan 09, 2004 9.107 9.154 9.065 9.121 510,306 +0.05(+0.58%)
Jan 08, 2004 9.009 9.176 8.995 9.068 490,887 +0.09(+0.96%)
Jan 07, 2004 9.032 9.037 8.929 8.982 455,284 -0.01(-0.15%)
Jan 06, 2004 8.951 8.995 8.909 8.995 404,217 +0.04(+0.50%)
Jan 05, 2004 8.893 8.954 8.840 8.951 609,203 +0.14(+1.55%)
Jan 02, 2004 8.895 8.932 8.634 8.815 414,646 -0.07(-0.78%)
Dec 31, 2003 8.962 8.982 8.856 8.884 318,267 -0.05(-0.56%)
Dec 30, 2003 8.915 8.945 8.868 8.934 517,139 +0.09(+1.01%)
Dec 29, 2003 8.787 8.862 8.759 8.845 482,256 +0.03(+0.32%)
Dec 26, 2003 8.787 8.840 8.781 8.818 135,578 +0.04(+0.48%)
Dec 24, 2003 8.751 8.829 8.731 8.776 274,393 +0.06(+0.64%)
Dec 23, 2003 8.715 8.726 8.690 8.720 460,319 +0.09(+1.10%)
Dec 22, 2003 8.595 8.620 8.595 8.626 312,513 +0.03(+0.36%)
Dec 19, 2003 8.634 8.640 8.592 8.595 540,515 -0.02(-0.23%)
Dec 18, 2003 8.648 8.659 8.592 8.615 349,554 -0.01(-0.06%)
Dec 17, 2003 8.623 8.704 8.606 8.620 410,331 +0.01(+0.10%)
Dec 16, 2003 8.615 8.617 8.592 8.612 314,311 +0.01(+0.13%)
Dec 15, 2003 8.603 8.603 8.592 8.601 416,804 +0.00(+0.00%)
Dec 12, 2003 8.598 8.617 8.592 8.601 405,296 -0.00(-0.03%)
Dec 11, 2003 8.564 8.615 8.551 8.603 1,875,800 +0.01(+0.13%)
Dec 10, 2003 8.779 8.779 8.581 8.592 444,495 -0.20(-2.28%)
Dec 09, 2003 8.745 8.884 8.745 8.793 194,556 -0.07(-0.82%)
Dec 08, 2003 8.968 8.968 8.845 8.865 315,030 -0.13(-1.48%)
Dec 05, 2003 8.951 9.032 8.951 8.998 176,215 +0.08(+0.94%)
Dec 04, 2003 8.898 8.898 8.848 8.915 191,320 +0.03(+0.31%)
Dec 03, 2003 8.848 8.898 8.848 8.887 152,480 +0.07(+0.76%)
Dec 02, 2003 8.834 8.884 8.826 8.820 151,761 +0.02(+0.19%)
Dec 01, 2003 8.818 8.820 8.790 8.804 166,865 -0.03(-0.28%)
Nov 28, 2003 8.870 8.870 8.820 8.829 50,707 -0.04(-0.50%)
Nov 26, 2003 8.773 8.815 8.773 8.873 180,171 +0.11(+1.27%)
Nov 25, 2003 8.773 8.787 8.762 8.762 105,369 +0.04(+0.45%)
Nov 24, 2003 8.676 8.756 8.676 8.723 143,849 +0.06(+0.64%)
Nov 21, 2003 8.806 8.854 8.645 8.667 215,774 -0.19(-2.14%)
Nov 20, 2003 8.854 8.854 8.762 8.856 243,465 +0.06(+0.70%)
Nov 19, 2003 8.787 8.815 8.773 8.795 161,471 +0.01(+0.06%)
Nov 18, 2003 8.862 8.865 8.787 8.790 169,383 -0.06(-0.72%)
Nov 17, 2003 8.845 8.856 8.798 8.854 213,616 +0.03(+0.28%)
Nov 14, 2003 8.762 8.829 8.715 8.829 253,175 +0.10(+1.15%)
Nov 13, 2003 8.670 8.731 8.620 8.729 158,234 +0.04(+0.48%)
Nov 12, 2003 8.481 8.715 8.481 8.687 298,488 +0.16(+1.92%)
Nov 11, 2003 8.495 8.523 8.464 8.523 197,074 +0.07(+0.79%)
Nov 10, 2003 8.456 8.489 8.417 8.456 220,090 +0.06(+0.66%)
Nov 07, 2003 8.384 8.384 8.336 8.400 243,465 +0.06(+0.73%)
Nov 06, 2003 8.439 8.450 8.311 8.339 221,528 -0.07(-0.86%)
Nov 05, 2003 8.289 8.425 8.384 8.412 135,578 +0.01(+0.17%)
Nov 04, 2003 8.289 8.400 8.289 8.398 172,979 +0.12(+1.41%)
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.