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

Suburban Propane Partners LP (NY: SPH )

19.12 -0.16 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 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%)
Nov 03, 2008 9.427 9.721 9.427 9.621 272,037 +0.19(+2.06%)
Oct 31, 2008 9.332 9.479 9.240 9.427 239,409 +0.19(+2.05%)
Oct 30, 2008 9.265 9.274 8.893 9.237 348,986 +0.24(+2.66%)
Oct 29, 2008 8.912 9.349 8.831 8.998 529,856 +0.04(+0.50%)
Oct 28, 2008 9.029 9.029 8.520 8.954 384,528 +0.32(+3.74%)
Oct 27, 2008 8.795 8.895 8.620 8.631 298,290 -0.16(-1.77%)
Oct 24, 2008 8.539 9.026 8.373 8.787 0 -0.15(-1.71%)
Oct 23, 2008 9.176 9.176 8.759 8.940 453,367 -0.13(-1.41%)
Oct 22, 2008 8.990 9.218 8.928 9.068 371,053 -0.19(-2.01%)
Oct 21, 2008 9.104 9.552 9.104 9.254 663,305 +0.08(+0.88%)
Oct 20, 2008 8.759 9.262 8.501 9.173 740,347 +0.79(+9.42%)
Oct 17, 2008 8.242 8.731 8.214 8.384 0 +0.10(+1.17%)
Oct 16, 2008 8.284 8.378 7.872 8.287 429,740 +0.24(+2.94%)
Oct 15, 2008 8.167 8.453 7.992 8.050 444,319 -0.42(-4.99%)
Oct 14, 2008 8.389 8.837 8.217 8.473 917,250 +0.35(+4.35%)
Oct 13, 2008 6.854 8.147 6.854 8.120 1,383,507 +1.82(+28.98%)
Oct 10, 2008 6.479 6.479 5.673 6.295 0 -0.29(-4.47%)
Oct 09, 2008 7.230 7.299 6.418 6.590 734,766 -0.63(-8.74%)
Oct 08, 2008 7.469 7.469 6.251 7.221 1,852,040 -0.44(-5.73%)
Oct 07, 2008 8.136 8.351 7.614 7.661 688,997 -0.44(-5.43%)
Oct 06, 2008 8.870 8.873 7.566 8.101 1,271,253 -0.90(-10.03%)
Oct 03, 2008 9.211 9.435 8.982 9.004 0 -0.13(-1.46%)
Oct 02, 2008 9.315 9.452 9.121 9.137 247,011 -0.30(-3.21%)
Oct 01, 2008 9.374 9.477 9.148 9.440 284,006 +0.10(+1.10%)
Sep 30, 2008 9.236 9.338 9.073 9.338 550,253 +0.12(+1.30%)
Sep 29, 2008 9.502 9.507 9.001 9.218 451,256 -0.30(-3.16%)
Sep 26, 2008 9.552 9.621 9.385 9.518 0 -0.11(-1.13%)
Sep 25, 2008 9.568 9.696 9.499 9.627 314,552 +0.14(+1.50%)
Sep 24, 2008 9.563 9.699 9.477 9.485 244,127 -0.08(-0.79%)
Sep 23, 2008 10.01 10.01 9.521 9.560 346,077 -0.31(-3.15%)
Sep 22, 2008 10.01 10.01 9.821 9.871 285,732 -0.12(-1.17%)
Sep 19, 2008 9.930 10.01 9.457 9.988 0 +0.54(+5.68%)
Sep 18, 2008 9.490 9.621 9.212 9.452 512,781 -0.04(-0.38%)
Sep 17, 2008 9.805 9.863 9.438 9.488 286,372 -0.35(-3.53%)
Sep 16, 2008 9.763 9.855 9.401 9.835 693,916 +0.03(+0.26%)
Sep 15, 2008 9.919 10.06 9.760 9.810 410,453 -0.13(-1.31%)
Sep 12, 2008 10.02 10.26 9.941 9.941 0 -0.04(-0.45%)
Sep 11, 2008 10.17 10.17 9.977 9.985 206,629 -0.19(-1.83%)
Sep 10, 2008 10.11 10.21 10.11 10.17 196,200 +0.06(+0.63%)
Sep 09, 2008 10.35 10.45 10.07 10.11 284,117 -0.34(-3.22%)
Sep 08, 2008 10.54 10.54 10.38 10.44 195,599 +0.05(+0.51%)
Sep 05, 2008 10.51 10.51 10.30 10.39 0 -0.21(-1.94%)
Sep 04, 2008 10.66 10.67 10.49 10.60 173,173 -0.06(-0.60%)
Sep 03, 2008 10.44 10.71 10.44 10.66 204,119 +0.14(+1.35%)
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.