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

Suburban Propane Partners LP (NY: SPH )

19.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Nov 03, 2003 8.197 8.300 8.197 8.281 171,688 +0.08(+0.91%)
Oct 31, 2003 8.286 8.320 8.156 8.206 295,970 -0.11(-1.37%)
Oct 30, 2003 8.387 8.425 8.320 8.320 185,925 -0.24(-2.76%)
Oct 29, 2003 8.495 8.592 8.448 8.556 270,797 +0.05(+0.59%)
Oct 28, 2003 8.439 8.509 8.439 8.506 184,846 +0.07(+0.79%)
Oct 27, 2003 8.286 8.481 8.275 8.439 411,410 +0.16(+1.91%)
Oct 24, 2003 8.342 8.437 7.994 8.281 1,384,553 -0.50(-5.67%)
Oct 23, 2003 8.826 8.826 8.704 8.779 139,534 -0.09(-1.00%)
Oct 22, 2003 8.834 8.890 8.801 8.868 96,019 +0.03(+0.38%)
Oct 21, 2003 8.709 8.895 8.709 8.834 197,433 +0.13(+1.44%)
Oct 20, 2003 8.731 8.731 8.681 8.709 188,083 -0.02(-0.22%)
Oct 17, 2003 8.717 8.717 8.704 8.729 120,833 +0.04(+0.51%)
Oct 16, 2003 8.759 8.759 8.678 8.684 126,587 -0.06(-0.70%)
Oct 15, 2003 8.692 8.759 8.692 8.745 208,222 +0.05(+0.61%)
Oct 14, 2003 8.704 8.715 8.704 8.692 252,456 -0.01(-0.13%)
Oct 13, 2003 8.645 8.745 8.667 8.704 202,108 +0.06(+0.68%)
Oct 10, 2003 8.667 8.706 8.634 8.645 183,408 -0.06(-0.64%)
Oct 09, 2003 8.620 8.745 8.620 8.701 175,856 +0.08(+0.97%)
Oct 08, 2003 8.620 8.620 8.620 8.617 147,445 +0.00(+0.00%)
Oct 07, 2003 8.609 8.631 8.570 8.617 226,922 +0.01(+0.10%)
Oct 06, 2003 8.562 8.620 8.537 8.609 150,682 +0.09(+1.01%)
Oct 03, 2003 8.467 8.537 8.456 8.523 176,575 +0.07(+0.86%)
Oct 02, 2003 8.431 8.470 8.420 8.450 191,320 -0.00(-0.03%)
Oct 01, 2003 8.398 8.476 8.398 8.453 185,925 +0.08(+0.93%)
Sep 30, 2003 8.342 8.462 8.323 8.375 208,941 +0.02(+0.27%)
Sep 29, 2003 8.320 8.370 8.314 8.353 169,023 +0.03(+0.30%)
Sep 26, 2003 8.339 8.342 8.314 8.328 119,395 -0.01(-0.17%)
Sep 25, 2003 8.328 8.342 8.314 8.342 184,487 +0.01(+0.17%)
Sep 24, 2003 8.317 8.331 8.259 8.328 196,714 +0.02(+0.20%)
Sep 23, 2003 8.320 8.323 8.286 8.311 190,600 -0.01(-0.10%)
Sep 22, 2003 8.323 8.323 8.273 8.320 176,935 +0.01(+0.07%)
Sep 19, 2003 8.292 8.323 8.292 8.314 102,133 +0.01(+0.17%)
Sep 18, 2003 8.317 8.325 8.300 8.300 162,190 -0.02(-0.27%)
Sep 17, 2003 8.295 8.323 8.281 8.323 204,985 +0.04(+0.50%)
Sep 16, 2003 8.295 8.298 8.259 8.281 156,076 +0.01(+0.17%)
Sep 15, 2003 8.323 8.323 8.231 8.267 160,032 -0.04(-0.50%)
Sep 12, 2003 8.339 8.339 8.300 8.309 204,626 -0.03(-0.37%)
Sep 11, 2003 8.292 8.339 8.273 8.339 253,175 +0.06(+0.77%)
Sep 10, 2003 8.217 8.314 8.170 8.275 231,238 +0.04(+0.47%)
Sep 09, 2003 8.181 8.259 8.161 8.236 226,922 +0.09(+1.09%)
Sep 08, 2003 8.217 8.217 8.122 8.147 244,904 -0.03(-0.34%)
Sep 05, 2003 8.120 8.175 8.081 8.175 206,424 +0.03(+0.38%)
Sep 04, 2003 8.058 8.147 8.036 8.145 210,739 +0.12(+1.53%)
Sep 03, 2003 8.008 8.056 7.994 8.022 260,008 -0.04(-0.45%)
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.