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 (%)
Dec 31, 2003 8.962 8.982 8.856 8.884 318,267 -0.05(-0.56%)
Dec 30, 2003 8.915 8.945 8.868 8.934 517,139 +0.09(+1.01%)
Dec 29, 2003 8.787 8.862 8.759 8.845 482,256 +0.03(+0.32%)
Dec 26, 2003 8.787 8.840 8.781 8.818 135,578 +0.04(+0.48%)
Dec 24, 2003 8.751 8.829 8.731 8.776 274,393 +0.06(+0.64%)
Dec 23, 2003 8.715 8.726 8.690 8.720 460,319 +0.09(+1.10%)
Dec 22, 2003 8.595 8.620 8.595 8.626 312,513 +0.03(+0.36%)
Dec 19, 2003 8.634 8.640 8.592 8.595 540,515 -0.02(-0.23%)
Dec 18, 2003 8.648 8.659 8.592 8.615 349,554 -0.01(-0.06%)
Dec 17, 2003 8.623 8.704 8.606 8.620 410,331 +0.01(+0.10%)
Dec 16, 2003 8.615 8.617 8.592 8.612 314,311 +0.01(+0.13%)
Dec 15, 2003 8.603 8.603 8.592 8.601 416,804 +0.00(+0.00%)
Dec 12, 2003 8.598 8.617 8.592 8.601 405,296 -0.00(-0.03%)
Dec 11, 2003 8.564 8.615 8.551 8.603 1,875,800 +0.01(+0.13%)
Dec 10, 2003 8.779 8.779 8.581 8.592 444,495 -0.20(-2.28%)
Dec 09, 2003 8.745 8.884 8.745 8.793 194,556 -0.07(-0.82%)
Dec 08, 2003 8.968 8.968 8.845 8.865 315,030 -0.13(-1.48%)
Dec 05, 2003 8.951 9.032 8.951 8.998 176,215 +0.08(+0.94%)
Dec 04, 2003 8.898 8.898 8.848 8.915 191,320 +0.03(+0.31%)
Dec 03, 2003 8.848 8.898 8.848 8.887 152,480 +0.07(+0.76%)
Dec 02, 2003 8.834 8.884 8.826 8.820 151,761 +0.02(+0.19%)
Dec 01, 2003 8.818 8.820 8.790 8.804 166,865 -0.03(-0.28%)
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%)
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.