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 (%)
Dec 30, 2005 7.299 7.366 7.235 7.288 946,171 +0.16(+2.18%)
Dec 29, 2005 7.160 7.230 7.082 7.132 873,887 +0.04(+0.59%)
Dec 28, 2005 7.146 7.146 7.027 7.091 828,214 +0.07(+0.99%)
Dec 27, 2005 6.952 7.105 6.924 7.021 757,009 +0.11(+1.57%)
Dec 23, 2005 6.843 6.952 6.843 6.913 663,147 +0.04(+0.61%)
Dec 22, 2005 6.843 6.918 6.815 6.871 961,995 -0.00(-0.04%)
Dec 21, 2005 6.835 6.949 6.774 6.874 986,449 +0.11(+1.60%)
Dec 20, 2005 6.818 6.840 6.743 6.765 618,194 -0.05(-0.77%)
Dec 19, 2005 6.821 6.929 6.815 6.818 627,184 -0.03(-0.37%)
Dec 16, 2005 6.888 6.938 6.824 6.843 688,320 -0.03(-0.45%)
Dec 15, 2005 6.810 6.924 6.810 6.874 824,618 +0.08(+1.19%)
Dec 14, 2005 6.743 6.835 6.688 6.793 821,741 +0.11(+1.62%)
Dec 13, 2005 6.688 6.757 6.663 6.685 783,621 -0.03(-0.46%)
Dec 12, 2005 6.815 6.896 6.701 6.715 894,385 -0.10(-1.47%)
Dec 09, 2005 6.882 6.946 6.815 6.815 831,811 -0.09(-1.37%)
Dec 08, 2005 6.902 6.921 6.827 6.910 642,648 -0.02(-0.32%)
Dec 07, 2005 6.871 7.021 6.871 6.932 532,243 +0.02(+0.28%)
Dec 06, 2005 6.829 6.957 6.829 6.913 727,519 +0.02(+0.32%)
Dec 05, 2005 7.049 7.091 6.854 6.891 885,754 -0.13(-1.86%)
Dec 02, 2005 7.144 7.144 7.002 7.021 580,433 -0.11(-1.56%)
Dec 01, 2005 7.135 7.149 7.094 7.132 466,792 +0.00(+0.00%)
Nov 30, 2005 7.130 7.188 7.091 7.132 561,733 -0.02(-0.27%)
Nov 29, 2005 7.132 7.216 7.091 7.152 541,953 +0.03(+0.47%)
Nov 28, 2005 7.146 7.219 7.105 7.119 570,364 -0.06(-0.85%)
Nov 25, 2005 7.233 7.233 7.121 7.180 281,226 -0.04(-0.62%)
Nov 23, 2005 7.213 7.283 7.119 7.224 962,714 +0.13(+1.88%)
Nov 22, 2005 7.230 7.230 7.007 7.091 805,198 +0.00(+0.00%)
Nov 21, 2005 7.258 7.258 7.041 7.091 1,051,901 +0.05(+0.75%)
Nov 18, 2005 7.146 7.188 6.949 7.038 1,232,792 -0.15(-2.13%)
Nov 17, 2005 6.674 7.235 6.604 7.191 959,477 +0.24(+3.44%)
Nov 16, 2005 6.952 7.063 6.938 6.952 711,336 -0.04(-0.60%)
Nov 15, 2005 7.230 7.258 6.957 6.993 938,259 -0.23(-3.16%)
Nov 14, 2005 7.230 7.285 7.163 7.221 464,994 -0.01(-0.12%)
Nov 11, 2005 7.216 7.271 7.177 7.230 524,691 +0.03(+0.39%)
Nov 10, 2005 7.374 7.391 7.194 7.202 670,699 -0.12(-1.60%)
Nov 09, 2005 7.508 7.547 7.310 7.319 742,624 -0.19(-2.52%)
Nov 08, 2005 7.508 7.572 7.438 7.508 846,195 +0.15(+2.08%)
Nov 07, 2005 7.258 7.744 7.258 7.355 1,105,485 +0.04(+0.57%)
Nov 04, 2005 6.840 7.505 6.840 7.313 2,633,169 +0.60(+8.90%)
Nov 03, 2005 7.091 7.194 6.537 6.715 3,034,869 -0.49(-6.86%)
Nov 02, 2005 7.360 7.455 7.119 7.210 1,635,211 -0.32(-4.25%)
Nov 01, 2005 7.833 7.833 7.463 7.530 860,940 -0.29(-3.66%)
Oct 31, 2005 7.730 7.828 7.730 7.816 402,779 +0.04(+0.57%)
Oct 28, 2005 7.786 7.805 7.714 7.772 391,271 -0.21(-2.61%)
Oct 27, 2005 8.031 8.033 7.936 7.981 487,650 -0.04(-0.49%)
Oct 26, 2005 7.967 8.078 7.894 8.019 429,391 +0.09(+1.19%)
Oct 25, 2005 7.953 8.008 7.883 7.925 552,382 +0.04(+0.53%)
Oct 24, 2005 7.917 7.925 7.808 7.883 650,560 +0.10(+1.29%)
Oct 21, 2005 7.677 7.783 7.586 7.783 445,214 +0.18(+2.30%)
Oct 20, 2005 7.789 7.883 7.588 7.608 517,499 -0.13(-1.62%)
Oct 19, 2005 7.786 7.892 7.650 7.733 512,105 -0.03(-0.39%)
Oct 18, 2005 7.794 7.892 7.758 7.764 552,742 +0.04(+0.50%)
Oct 17, 2005 7.669 7.850 7.633 7.725 861,300 +0.12(+1.54%)
Oct 14, 2005 7.530 7.619 7.258 7.608 1,076,715 +0.04(+0.55%)
Oct 13, 2005 7.664 7.702 7.374 7.566 723,564 -0.24(-3.03%)
Oct 12, 2005 7.808 7.897 7.769 7.803 341,283 -0.01(-0.07%)
Oct 11, 2005 8.039 8.100 7.800 7.808 539,436 -0.18(-2.19%)
Oct 10, 2005 8.147 8.178 7.950 7.983 260,367 -0.10(-1.20%)
Oct 07, 2005 7.878 8.172 7.861 8.081 440,180 +0.15(+1.93%)
Oct 06, 2005 8.108 8.172 7.928 7.928 680,768 -0.15(-1.89%)
Oct 05, 2005 8.189 8.242 8.067 8.081 299,567 -0.05(-0.58%)
Oct 04, 2005 8.092 8.203 8.075 8.128 428,312 +0.09(+1.14%)
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.