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, 2004 9.655 9.682 9.607 9.666 133,060 +0.03(+0.32%)
Dec 30, 2004 9.663 9.691 9.635 9.635 151,761 +0.00(+0.03%)
Dec 29, 2004 9.579 9.635 9.554 9.632 143,849 +0.08(+0.79%)
Dec 28, 2004 9.482 9.566 9.482 9.557 134,139 +0.06(+0.59%)
Dec 27, 2004 9.529 9.552 9.479 9.502 107,527 -0.03(-0.26%)
Dec 23, 2004 9.496 9.557 9.482 9.527 130,543 +0.06(+0.65%)
Dec 22, 2004 9.524 9.552 9.399 9.465 178,373 -0.06(-0.61%)
Dec 21, 2004 9.477 9.524 9.427 9.524 168,304 +0.07(+0.71%)
Dec 20, 2004 9.440 9.493 9.407 9.457 240,229 +0.07(+0.77%)
Dec 17, 2004 9.440 9.482 9.385 9.385 179,452 -0.04(-0.47%)
Dec 16, 2004 9.390 9.454 9.385 9.429 210,380 +0.03(+0.27%)
Dec 15, 2004 9.343 9.452 9.315 9.404 211,099 +0.11(+1.20%)
Dec 14, 2004 9.260 9.343 9.228 9.293 134,139 +0.09(+0.94%)
Dec 13, 2004 9.162 9.229 9.148 9.207 192,399 +0.02(+0.24%)
Dec 10, 2004 9.148 9.204 9.107 9.185 232,317 +0.04(+0.40%)
Dec 09, 2004 9.135 9.204 9.107 9.148 244,184 -0.01(-0.09%)
Dec 08, 2004 9.190 9.207 9.148 9.157 276,551 -0.07(-0.78%)
Dec 07, 2004 9.360 9.360 9.190 9.229 238,430 -0.08(-0.81%)
Dec 06, 2004 9.176 9.315 9.176 9.304 180,891 +0.14(+1.55%)
Dec 03, 2004 9.357 9.363 9.093 9.162 536,559 -0.18(-1.93%)
Dec 02, 2004 9.510 9.515 9.287 9.343 363,220 -0.20(-2.13%)
Dec 01, 2004 9.602 9.629 9.510 9.546 194,197 -0.05(-0.52%)
Nov 30, 2004 9.596 9.618 9.546 9.596 114,360 -0.06(-0.58%)
Nov 29, 2004 9.660 9.730 9.629 9.652 192,758 -0.01(-0.09%)
Nov 26, 2004 9.649 9.663 9.621 9.660 42,076 +0.03(+0.29%)
Nov 24, 2004 9.585 9.635 9.552 9.632 162,550 +0.03(+0.26%)
Nov 23, 2004 9.538 9.677 9.510 9.607 148,524 +0.07(+0.73%)
Nov 22, 2004 9.427 9.566 9.427 9.538 195,276 +0.11(+1.18%)
Nov 19, 2004 9.452 9.479 9.371 9.427 205,345 -0.01(-0.15%)
Nov 18, 2004 9.468 9.482 9.385 9.440 189,162 -0.01(-0.06%)
Nov 17, 2004 9.482 9.499 9.363 9.446 217,932 -0.04(-0.38%)
Nov 16, 2004 9.468 9.507 9.413 9.482 148,524 +0.06(+0.59%)
Nov 15, 2004 9.468 9.518 9.357 9.427 258,929 -0.06(-0.64%)
Nov 12, 2004 9.421 9.524 9.399 9.488 233,755 +0.10(+1.04%)
Nov 11, 2004 9.371 9.424 9.351 9.390 221,528 +0.04(+0.48%)
Nov 10, 2004 9.388 9.399 9.329 9.346 296,330 +0.03(+0.30%)
Nov 09, 2004 9.351 9.376 9.315 9.318 323,661 -0.03(-0.36%)
Nov 08, 2004 9.399 9.427 9.338 9.351 237,711 -0.03(-0.27%)
Nov 05, 2004 9.349 9.407 9.287 9.376 268,279 +0.03(+0.36%)
Nov 04, 2004 9.310 9.343 9.274 9.343 206,783 +0.09(+0.96%)
Nov 03, 2004 9.218 9.271 9.185 9.254 373,290 +0.03(+0.30%)
Nov 02, 2004 9.246 9.287 9.201 9.226 201,389 -0.02(-0.24%)
Nov 01, 2004 9.293 9.293 9.171 9.249 330,135 -0.03(-0.27%)
Oct 29, 2004 9.282 9.349 9.182 9.274 367,895 -0.14(-1.45%)
Oct 28, 2004 9.449 9.452 9.396 9.410 306,399 +0.01(+0.09%)
Oct 27, 2004 9.388 9.449 9.385 9.401 201,029 +0.01(+0.15%)
Oct 26, 2004 9.454 9.454 9.363 9.388 301,005 -0.05(-0.56%)
Oct 25, 2004 9.207 9.454 9.179 9.440 584,749 +0.20(+2.14%)
Oct 22, 2004 9.218 9.243 9.135 9.243 443,776 +0.09(+1.03%)
Oct 21, 2004 8.815 9.268 8.815 9.148 688,680 +0.28(+3.17%)
Oct 20, 2004 8.954 9.065 8.843 8.868 651,998 -0.13(-1.45%)
Oct 19, 2004 8.342 9.079 8.342 8.998 2,974,093 -0.03(-0.34%)
Oct 18, 2004 9.841 9.844 8.915 9.029 3,737,215 -0.82(-8.35%)
Oct 15, 2004 9.816 9.927 9.777 9.852 120,474 +0.06(+0.62%)
Oct 14, 2004 9.705 9.830 9.699 9.791 159,313 +0.07(+0.72%)
Oct 13, 2004 9.835 9.844 9.705 9.721 217,932 -0.13(-1.27%)
Oct 12, 2004 9.871 9.871 9.813 9.846 118,316 -0.01(-0.11%)
Oct 11, 2004 9.816 9.871 9.816 9.858 164,707 +0.04(+0.42%)
Oct 08, 2004 9.788 9.844 9.771 9.816 122,272 +0.07(+0.68%)
Oct 07, 2004 9.691 9.858 9.677 9.749 251,017 +0.08(+0.83%)
Oct 06, 2004 9.732 9.741 9.655 9.668 279,428 -0.09(-0.94%)
Oct 05, 2004 9.766 9.802 9.716 9.760 185,206 +0.03(+0.29%)
Oct 04, 2004 9.649 9.732 9.649 9.732 162,190 +0.15(+1.60%)
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.