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 (%)
Feb 28, 2003 7.842 7.911 7.842 7.850 151,401 -0.01(-0.14%)
Feb 27, 2003 7.828 7.861 7.791 7.861 281,585 +0.01(+0.07%)
Feb 26, 2003 7.925 7.928 7.830 7.855 141,691 -0.03(-0.35%)
Feb 25, 2003 7.931 7.947 7.847 7.883 212,537 -0.02(-0.28%)
Feb 24, 2003 7.911 7.967 7.855 7.905 320,425 -0.03(-0.42%)
Feb 21, 2003 7.883 7.964 7.883 7.939 133,420 +0.06(+0.71%)
Feb 20, 2003 7.961 7.961 7.864 7.883 172,979 -0.07(-0.87%)
Feb 19, 2003 7.869 7.964 7.869 7.953 147,805 +0.07(+0.88%)
Feb 18, 2003 7.853 7.967 7.853 7.883 196,714 +0.00(+0.04%)
Feb 14, 2003 7.892 7.922 7.855 7.880 115,079 +0.03(+0.39%)
Feb 13, 2003 7.842 7.939 7.811 7.850 149,603 -0.03(-0.42%)
Feb 12, 2003 7.922 8.006 7.814 7.883 336,248 +0.00(+0.00%)
Feb 11, 2003 7.986 7.986 7.830 7.883 198,152 -0.03(-0.42%)
Feb 10, 2003 7.878 8.008 7.844 7.917 216,493 -0.07(-0.91%)
Feb 07, 2003 7.897 7.992 7.875 7.989 147,445 +0.06(+0.74%)
Feb 06, 2003 7.855 8.006 7.855 7.931 301,005 +0.09(+1.13%)
Feb 05, 2003 7.883 7.883 7.789 7.842 216,134 -0.07(-0.84%)
Feb 04, 2003 7.922 7.933 7.814 7.908 167,225 -0.01(-0.07%)
Feb 03, 2003 8.006 8.006 7.828 7.914 261,087 -0.09(-1.15%)
Jan 31, 2003 8.036 8.064 7.925 8.006 169,023 -0.15(-1.84%)
Jan 30, 2003 8.147 8.181 8.106 8.156 288,059 -0.02(-0.24%)
Jan 29, 2003 8.078 8.203 8.014 8.175 426,514 +0.14(+1.77%)
Jan 28, 2003 8.022 8.064 7.967 8.033 157,515 -0.03(-0.38%)
Jan 27, 2003 7.953 8.064 7.939 8.064 228,361 +0.08(+0.94%)
Jan 24, 2003 7.886 8.000 7.855 7.989 176,935 +0.10(+1.30%)
Jan 23, 2003 8.008 8.008 7.714 7.886 399,182 -0.01(-0.11%)
Jan 22, 2003 7.911 7.925 7.853 7.894 162,550 +0.01(+0.14%)
Jan 21, 2003 7.872 7.919 7.803 7.883 187,004 +0.04(+0.50%)
Jan 17, 2003 7.842 7.900 7.744 7.844 249,579 +0.00(+0.04%)
Jan 16, 2003 7.758 7.861 7.758 7.842 148,884 +0.08(+1.08%)
Jan 15, 2003 7.730 7.797 7.691 7.758 207,503 -0.03(-0.36%)
Jan 14, 2003 7.800 7.842 7.744 7.786 171,540 +0.00(+0.04%)
Jan 13, 2003 7.842 7.883 7.744 7.783 171,540 -0.03(-0.39%)
Jan 10, 2003 7.772 7.858 7.747 7.814 172,260 +0.04(+0.54%)
Jan 09, 2003 7.772 7.864 7.758 7.772 274,033 -0.05(-0.60%)
Jan 08, 2003 7.936 7.936 7.708 7.819 585,828 -0.26(-3.17%)
Jan 07, 2003 8.064 8.089 7.953 8.075 233,396 +0.04(+0.55%)
Jan 06, 2003 7.869 8.061 7.869 8.031 434,426 +0.07(+0.87%)
Jan 03, 2003 7.986 8.056 7.869 7.961 241,307 +0.03(+0.35%)
Jan 02, 2003 7.914 7.975 7.855 7.933 171,900 +0.05(+0.60%)
Dec 31, 2002 7.875 7.922 7.828 7.886 154,278 +0.05(+0.67%)
Dec 30, 2002 7.766 7.869 7.766 7.833 385,157 +0.07(+0.86%)
Dec 27, 2002 7.828 7.847 7.766 7.766 63,293 -0.09(-1.10%)
Dec 26, 2002 7.800 7.900 7.797 7.853 98,896 +0.09(+1.15%)
Dec 24, 2002 7.800 7.842 7.764 7.764 43,514 -0.01(-0.14%)
Dec 23, 2002 7.733 7.786 7.697 7.775 107,887 +0.04(+0.54%)
Dec 20, 2002 7.730 7.786 7.691 7.733 112,922 +0.03(+0.40%)
Dec 19, 2002 7.814 7.842 7.697 7.702 173,338 -0.06(-0.72%)
Dec 18, 2002 7.744 7.828 7.716 7.758 117,597 -0.01(-0.18%)
Dec 17, 2002 7.797 7.825 7.758 7.772 154,998 -0.01(-0.18%)
Dec 16, 2002 7.786 7.867 7.761 7.786 285,182 +0.02(+0.29%)
Dec 13, 2002 7.689 7.775 7.675 7.764 136,297 +0.07(+0.94%)
Dec 12, 2002 7.672 7.758 7.650 7.691 155,357 +0.01(+0.18%)
Dec 11, 2002 7.675 7.755 7.633 7.677 124,430 +0.03(+0.40%)
Dec 10, 2002 7.591 7.744 7.572 7.647 188,083 +0.09(+1.14%)
Dec 09, 2002 7.633 7.647 7.561 7.561 158,953 -0.07(-0.95%)
Dec 06, 2002 7.636 7.644 7.563 7.633 144,209 +0.05(+0.70%)
Dec 05, 2002 7.641 7.644 7.580 7.580 115,439 -0.04(-0.51%)
Dec 04, 2002 7.577 7.644 7.577 7.619 100,694 +0.07(+0.88%)
Dec 03, 2002 7.525 7.605 7.477 7.552 154,638 +0.06(+0.74%)
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.