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: 6:30 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, 2005 9.696 9.752 9.649 9.707 215,414 +0.08(+0.84%)
Jan 28, 2005 9.727 9.727 9.563 9.627 316,829 -0.31(-3.16%)
Jan 27, 2005 9.921 10.01 9.894 9.941 325,100 +0.02(+0.20%)
Jan 26, 2005 9.757 9.921 9.732 9.921 313,952 +0.09(+0.96%)
Jan 25, 2005 9.883 9.883 9.751 9.827 280,147 +0.00(+0.00%)
Jan 24, 2005 9.869 9.927 9.760 9.827 397,384 -0.04(-0.37%)
Jan 21, 2005 9.705 9.871 9.699 9.863 310,715 +0.17(+1.78%)
Jan 20, 2005 9.680 9.718 9.596 9.691 247,781 +0.08(+0.84%)
Jan 19, 2005 9.732 9.732 9.607 9.610 278,349 -0.12(-1.26%)
Jan 18, 2005 9.635 9.732 9.621 9.732 230,878 +0.11(+1.19%)
Jan 14, 2005 9.674 9.677 9.593 9.618 202,828 +0.01(+0.14%)
Jan 13, 2005 9.566 9.627 9.566 9.604 142,770 +0.07(+0.70%)
Jan 12, 2005 9.543 9.543 9.474 9.538 143,130 +0.06(+0.68%)
Jan 11, 2005 9.549 9.549 9.427 9.474 268,998 -0.02(-0.23%)
Jan 10, 2005 9.454 9.566 9.427 9.496 218,651 +0.08(+0.80%)
Jan 07, 2005 9.438 9.477 9.399 9.421 322,223 +0.05(+0.56%)
Jan 06, 2005 9.399 9.440 9.351 9.368 293,453 +0.01(+0.06%)
Jan 05, 2005 9.399 9.479 9.301 9.363 352,431 -0.08(-0.85%)
Jan 04, 2005 9.582 9.616 9.440 9.443 238,790 -0.14(-1.45%)
Jan 03, 2005 9.691 9.732 9.579 9.582 348,835 -0.08(-0.86%)
Dec 31, 2004 9.655 9.682 9.607 9.666 133,060 +0.03(+0.32%)
Dec 30, 2004 9.663 9.691 9.635 9.635 151,761 +0.00(+0.03%)
Dec 29, 2004 9.579 9.635 9.554 9.632 143,849 +0.08(+0.79%)
Dec 28, 2004 9.482 9.566 9.482 9.557 134,139 +0.06(+0.59%)
Dec 27, 2004 9.529 9.552 9.479 9.502 107,527 -0.03(-0.26%)
Dec 23, 2004 9.496 9.557 9.482 9.527 130,543 +0.06(+0.65%)
Dec 22, 2004 9.524 9.552 9.399 9.465 178,373 -0.06(-0.61%)
Dec 21, 2004 9.477 9.524 9.427 9.524 168,304 +0.07(+0.71%)
Dec 20, 2004 9.440 9.493 9.407 9.457 240,229 +0.07(+0.77%)
Dec 17, 2004 9.440 9.482 9.385 9.385 179,452 -0.04(-0.47%)
Dec 16, 2004 9.390 9.454 9.385 9.429 210,380 +0.03(+0.27%)
Dec 15, 2004 9.343 9.452 9.315 9.404 211,099 +0.11(+1.20%)
Dec 14, 2004 9.260 9.343 9.228 9.293 134,139 +0.09(+0.94%)
Dec 13, 2004 9.162 9.229 9.148 9.207 192,399 +0.02(+0.24%)
Dec 10, 2004 9.148 9.204 9.107 9.185 232,317 +0.04(+0.40%)
Dec 09, 2004 9.135 9.204 9.107 9.148 244,184 -0.01(-0.09%)
Dec 08, 2004 9.190 9.207 9.148 9.157 276,551 -0.07(-0.78%)
Dec 07, 2004 9.360 9.360 9.190 9.229 238,430 -0.08(-0.81%)
Dec 06, 2004 9.176 9.315 9.176 9.304 180,891 +0.14(+1.55%)
Dec 03, 2004 9.357 9.363 9.093 9.162 536,559 -0.18(-1.93%)
Dec 02, 2004 9.510 9.515 9.287 9.343 363,220 -0.20(-2.13%)
Dec 01, 2004 9.602 9.629 9.510 9.546 194,197 -0.05(-0.52%)
Nov 30, 2004 9.596 9.618 9.546 9.596 114,360 -0.06(-0.58%)
Nov 29, 2004 9.660 9.730 9.629 9.652 192,758 -0.01(-0.09%)
Nov 26, 2004 9.649 9.663 9.621 9.660 42,076 +0.03(+0.29%)
Nov 24, 2004 9.585 9.635 9.552 9.632 162,550 +0.03(+0.26%)
Nov 23, 2004 9.538 9.677 9.510 9.607 148,524 +0.07(+0.73%)
Nov 22, 2004 9.427 9.566 9.427 9.538 195,276 +0.11(+1.18%)
Nov 19, 2004 9.452 9.479 9.371 9.427 205,345 -0.01(-0.15%)
Nov 18, 2004 9.468 9.482 9.385 9.440 189,162 -0.01(-0.06%)
Nov 17, 2004 9.482 9.499 9.363 9.446 217,932 -0.04(-0.38%)
Nov 16, 2004 9.468 9.507 9.413 9.482 148,524 +0.06(+0.59%)
Nov 15, 2004 9.468 9.518 9.357 9.427 258,929 -0.06(-0.64%)
Nov 12, 2004 9.421 9.524 9.399 9.488 233,755 +0.10(+1.04%)
Nov 11, 2004 9.371 9.424 9.351 9.390 221,528 +0.04(+0.48%)
Nov 10, 2004 9.388 9.399 9.329 9.346 296,330 +0.03(+0.30%)
Nov 09, 2004 9.351 9.376 9.315 9.318 323,661 -0.03(-0.36%)
Nov 08, 2004 9.399 9.427 9.338 9.351 237,711 -0.03(-0.27%)
Nov 05, 2004 9.349 9.407 9.287 9.376 268,279 +0.03(+0.36%)
Nov 04, 2004 9.310 9.343 9.274 9.343 206,783 +0.09(+0.96%)
Nov 03, 2004 9.218 9.271 9.185 9.254 373,290 +0.03(+0.30%)
Nov 02, 2004 9.246 9.287 9.201 9.226 201,389 -0.02(-0.24%)
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.