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: 4:10 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, 2006 7.919 7.961 7.769 7.875 543,032 -0.10(-1.26%)
Jan 30, 2006 7.878 7.975 7.869 7.975 403,858 +0.11(+1.38%)
Jan 27, 2006 7.919 7.939 7.775 7.867 506,710 -0.16(-1.94%)
Jan 26, 2006 8.083 8.095 7.986 8.022 429,391 -0.04(-0.45%)
Jan 25, 2006 7.994 8.108 7.961 8.058 499,158 -0.01(-0.07%)
Jan 24, 2006 8.039 8.064 7.911 8.064 628,263 +0.04(+0.49%)
Jan 23, 2006 7.969 8.058 7.967 8.025 596,616 +0.13(+1.58%)
Jan 20, 2006 7.883 7.956 7.858 7.900 537,638 -0.05(-0.66%)
Jan 19, 2006 7.683 7.981 7.647 7.953 946,890 +0.28(+3.62%)
Jan 18, 2006 7.541 7.730 7.541 7.675 468,230 +0.11(+1.40%)
Jan 17, 2006 7.483 7.644 7.452 7.569 587,626 +0.05(+0.67%)
Jan 13, 2006 7.511 7.563 7.477 7.519 427,233 +0.03(+0.37%)
Jan 12, 2006 7.527 7.641 7.447 7.491 673,935 -0.04(-0.48%)
Jan 11, 2006 7.477 7.575 7.449 7.527 408,533 +0.05(+0.71%)
Jan 10, 2006 7.550 7.575 7.467 7.474 613,159 -0.06(-0.81%)
Jan 09, 2006 7.547 7.600 7.513 7.536 716,012 +0.03(+0.33%)
Jan 06, 2006 7.369 7.575 7.344 7.511 752,334 +0.17(+2.27%)
Jan 05, 2006 7.474 7.477 7.271 7.344 1,158,349 -0.14(-1.82%)
Jan 04, 2006 7.614 7.647 7.458 7.480 1,127,422 -0.04(-0.48%)
Jan 03, 2006 7.508 7.633 7.422 7.516 1,069,522 +0.23(+3.13%)
Dec 30, 2005 7.299 7.366 7.235 7.288 946,171 +0.16(+2.18%)
Dec 29, 2005 7.160 7.230 7.082 7.132 873,887 +0.04(+0.59%)
Dec 28, 2005 7.146 7.146 7.027 7.091 828,214 +0.07(+0.99%)
Dec 27, 2005 6.952 7.105 6.924 7.021 757,009 +0.11(+1.57%)
Dec 23, 2005 6.843 6.952 6.843 6.913 663,147 +0.04(+0.61%)
Dec 22, 2005 6.843 6.918 6.815 6.871 961,995 -0.00(-0.04%)
Dec 21, 2005 6.835 6.949 6.774 6.874 986,449 +0.11(+1.60%)
Dec 20, 2005 6.818 6.840 6.743 6.765 618,194 -0.05(-0.77%)
Dec 19, 2005 6.821 6.929 6.815 6.818 627,184 -0.03(-0.37%)
Dec 16, 2005 6.888 6.938 6.824 6.843 688,320 -0.03(-0.45%)
Dec 15, 2005 6.810 6.924 6.810 6.874 824,618 +0.08(+1.19%)
Dec 14, 2005 6.743 6.835 6.688 6.793 821,741 +0.11(+1.62%)
Dec 13, 2005 6.688 6.757 6.663 6.685 783,621 -0.03(-0.46%)
Dec 12, 2005 6.815 6.896 6.701 6.715 894,385 -0.10(-1.47%)
Dec 09, 2005 6.882 6.946 6.815 6.815 831,811 -0.09(-1.37%)
Dec 08, 2005 6.902 6.921 6.827 6.910 642,648 -0.02(-0.32%)
Dec 07, 2005 6.871 7.021 6.871 6.932 532,243 +0.02(+0.28%)
Dec 06, 2005 6.829 6.957 6.829 6.913 727,519 +0.02(+0.32%)
Dec 05, 2005 7.049 7.091 6.854 6.891 885,754 -0.13(-1.86%)
Dec 02, 2005 7.144 7.144 7.002 7.021 580,433 -0.11(-1.56%)
Dec 01, 2005 7.135 7.149 7.094 7.132 466,792 +0.00(+0.00%)
Nov 30, 2005 7.130 7.188 7.091 7.132 561,733 -0.02(-0.27%)
Nov 29, 2005 7.132 7.216 7.091 7.152 541,953 +0.03(+0.47%)
Nov 28, 2005 7.146 7.219 7.105 7.119 570,364 -0.06(-0.85%)
Nov 25, 2005 7.233 7.233 7.121 7.180 281,226 -0.04(-0.62%)
Nov 23, 2005 7.213 7.283 7.119 7.224 962,714 +0.13(+1.88%)
Nov 22, 2005 7.230 7.230 7.007 7.091 805,198 +0.00(+0.00%)
Nov 21, 2005 7.258 7.258 7.041 7.091 1,051,901 +0.05(+0.75%)
Nov 18, 2005 7.146 7.188 6.949 7.038 1,232,792 -0.15(-2.13%)
Nov 17, 2005 6.674 7.235 6.604 7.191 959,477 +0.24(+3.44%)
Nov 16, 2005 6.952 7.063 6.938 6.952 711,336 -0.04(-0.60%)
Nov 15, 2005 7.230 7.258 6.957 6.993 938,259 -0.23(-3.16%)
Nov 14, 2005 7.230 7.285 7.163 7.221 464,994 -0.01(-0.12%)
Nov 11, 2005 7.216 7.271 7.177 7.230 524,691 +0.03(+0.39%)
Nov 10, 2005 7.374 7.391 7.194 7.202 670,699 -0.12(-1.60%)
Nov 09, 2005 7.508 7.547 7.310 7.319 742,624 -0.19(-2.52%)
Nov 08, 2005 7.508 7.572 7.438 7.508 846,195 +0.15(+2.08%)
Nov 07, 2005 7.258 7.744 7.258 7.355 1,105,485 +0.04(+0.57%)
Nov 04, 2005 6.840 7.505 6.840 7.313 2,633,169 +0.60(+8.90%)
Nov 03, 2005 7.091 7.194 6.537 6.715 3,034,869 -0.49(-6.86%)
Nov 02, 2005 7.360 7.455 7.119 7.210 1,635,211 -0.32(-4.25%)
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.