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, 2009 11.29 11.29 10.61 10.89 0 -0.34(-3.05%)
Jan 29, 2009 11.33 11.40 11.20 11.23 556,414 -0.13(-1.17%)
Jan 28, 2009 11.57 11.57 11.18 11.36 483,406 +0.11(+1.01%)
Jan 27, 2009 11.12 11.28 10.91 11.25 502,423 +0.15(+1.38%)
Jan 26, 2009 11.02 11.15 10.94 11.09 531,600 +0.12(+1.11%)
Jan 23, 2009 10.84 11.06 10.66 10.97 674,169 +0.08(+0.74%)
Jan 22, 2009 10.86 10.96 10.64 10.89 512,349 -0.02(-0.20%)
Jan 21, 2009 10.43 10.91 10.43 10.91 795,967 +0.44(+4.22%)
Jan 20, 2009 10.49 10.62 10.41 10.47 658,141 -0.02(-0.16%)
Jan 16, 2009 10.50 10.59 10.30 10.49 0 +0.09(+0.88%)
Jan 15, 2009 10.42 10.56 10.01 10.40 601,694 +0.07(+0.70%)
Jan 14, 2009 10.34 10.43 10.15 10.32 837,198 -0.04(-0.35%)
Jan 13, 2009 10.02 10.40 10.02 10.36 390,983 +0.23(+2.31%)
Jan 12, 2009 10.36 10.36 10.13 10.13 522,224 -0.13(-1.27%)
Jan 09, 2009 10.40 10.42 10.05 10.26 526,162 -0.04(-0.38%)
Jan 08, 2009 9.916 10.30 9.916 10.30 697,592 +0.19(+1.87%)
Jan 07, 2009 10.22 10.47 10.01 10.11 858,764 -0.29(-2.81%)
Jan 06, 2009 10.66 10.84 10.29 10.40 758,145 -0.24(-2.27%)
Jan 05, 2009 10.29 10.74 10.27 10.64 840,905 +0.41(+4.05%)
Jan 02, 2009 9.885 10.27 9.869 10.23 0 +0.37(+3.75%)
Jan 01, 2009 9.490 9.871 9.490 9.858 0 +0.00(+0.00%)
Dec 31, 2008 9.490 9.871 9.490 9.858 661,489 +0.29(+3.05%)
Dec 30, 2008 9.454 9.732 9.454 9.566 881,608 +0.11(+1.21%)
Dec 29, 2008 9.502 9.874 9.343 9.452 1,077,502 -0.04(-0.47%)
Dec 26, 2008 9.429 9.663 9.332 9.496 0 +0.15(+1.64%)
Dec 24, 2008 9.040 9.454 8.929 9.343 1,084,547 +0.63(+7.21%)
Dec 23, 2008 8.709 8.754 8.506 8.715 525,824 +0.17(+2.02%)
Dec 22, 2008 8.620 8.626 8.364 8.542 546,499 +0.02(+0.26%)
Dec 19, 2008 8.603 8.820 8.473 8.520 659,115 -0.08(-0.97%)
Dec 18, 2008 9.062 9.107 8.481 8.603 599,220 -0.18(-2.09%)
Dec 17, 2008 8.564 8.968 8.539 8.787 324,938 +0.14(+1.64%)
Dec 16, 2008 8.576 8.829 8.456 8.645 449,616 +0.29(+3.43%)
Dec 15, 2008 8.623 8.635 8.278 8.359 290,695 -0.14(-1.60%)
Dec 12, 2008 8.342 8.517 8.167 8.495 0 +0.07(+0.86%)
Dec 11, 2008 8.470 8.637 8.298 8.423 377,411 +0.02(+0.20%)
Dec 10, 2008 8.289 8.464 8.064 8.406 475,286 +0.45(+5.66%)
Dec 09, 2008 7.947 8.321 7.908 7.956 464,098 +0.02(+0.21%)
Dec 08, 2008 7.708 8.120 7.708 7.939 401,207 +0.25(+3.22%)
Dec 05, 2008 7.436 7.725 7.369 7.691 0 +0.08(+1.02%)
Dec 04, 2008 7.811 8.019 7.491 7.614 672,094 -0.33(-4.20%)
Dec 03, 2008 7.936 8.217 7.808 7.947 375,706 -0.03(-0.31%)
Dec 02, 2008 7.853 8.008 7.647 7.972 407,022 +0.24(+3.13%)
Dec 01, 2008 8.225 8.225 7.730 7.730 280,528 -0.54(-6.55%)
Nov 28, 2008 7.944 8.273 7.583 8.273 138,203 +0.38(+4.75%)
Nov 26, 2008 7.438 8.017 7.372 7.897 432,336 +0.29(+3.88%)
Nov 25, 2008 7.869 7.976 7.486 7.602 385,682 -0.14(-1.87%)
Nov 24, 2008 7.480 7.939 7.308 7.747 725,124 +0.49(+6.78%)
Nov 21, 2008 7.032 7.269 6.988 7.255 755,879 +0.23(+3.33%)
Nov 20, 2008 7.789 7.789 6.952 7.021 1,034,718 -0.79(-10.08%)
Nov 19, 2008 8.400 8.576 7.797 7.808 623,394 -0.77(-9.01%)
Nov 18, 2008 8.920 8.920 8.342 8.581 453,845 -0.39(-4.37%)
Nov 17, 2008 9.176 9.346 8.898 8.973 422,903 -0.11(-1.22%)
Nov 14, 2008 8.898 9.193 8.762 9.084 0 +0.19(+2.13%)
Nov 13, 2008 8.834 8.918 8.342 8.895 677,870 -0.02(-0.22%)
Nov 12, 2008 9.246 9.246 8.840 8.915 491,210 -0.20(-2.17%)
Nov 11, 2008 9.276 9.343 9.071 9.112 415,035 -0.13(-1.41%)
Nov 10, 2008 9.404 9.732 9.179 9.243 371,589 -0.08(-0.89%)
Nov 07, 2008 9.229 9.521 9.176 9.326 0 +0.13(+1.42%)
Nov 06, 2008 9.452 9.454 9.082 9.196 466,734 -0.33(-3.42%)
Nov 05, 2008 9.549 9.769 9.299 9.521 372,092 -0.12(-1.27%)
Nov 04, 2008 9.743 9.860 9.582 9.643 382,126 +0.02(+0.23%)
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.