Skip to main content

Suburban Propane Partners LP (NY: SPH )

19.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 9.532 9.621 9.513 9.577 199,591 +0.06(+0.67%)
Mar 30, 2005 9.502 9.591 9.477 9.513 157,155 +0.01(+0.12%)
Mar 29, 2005 9.574 9.574 9.454 9.502 247,421 -0.07(-0.76%)
Mar 28, 2005 9.568 9.607 9.482 9.574 250,298 +0.03(+0.35%)
Mar 24, 2005 9.730 9.760 9.527 9.541 454,924 -0.15(-1.55%)
Mar 23, 2005 9.824 9.824 9.671 9.691 236,992 -0.13(-1.36%)
Mar 22, 2005 9.760 9.849 9.760 9.824 182,689 +0.01(+0.14%)
Mar 21, 2005 9.844 9.885 9.791 9.810 142,770 -0.08(-0.76%)
Mar 18, 2005 9.816 9.941 9.816 9.885 110,404 +0.01(+0.14%)
Mar 17, 2005 9.746 9.871 9.746 9.871 222,247 +0.03(+0.28%)
Mar 16, 2005 9.871 9.905 9.844 9.844 132,341 -0.06(-0.65%)
Mar 15, 2005 9.983 9.983 9.905 9.908 117,237 -0.02(-0.17%)
Mar 14, 2005 9.899 9.955 9.858 9.924 164,348 +0.03(+0.25%)
Mar 11, 2005 9.858 9.913 9.805 9.899 148,884 +0.04(+0.42%)
Mar 10, 2005 9.916 9.916 9.788 9.858 243,106 -0.06(-0.56%)
Mar 09, 2005 9.919 10.01 9.912 9.913 137,376 -0.07(-0.72%)
Mar 08, 2005 9.927 9.988 9.899 9.985 172,979 +0.03(+0.28%)
Mar 07, 2005 9.913 9.966 9.827 9.958 131,982 +0.07(+0.73%)
Mar 04, 2005 9.816 9.955 9.752 9.885 232,676 +0.04(+0.42%)
Mar 03, 2005 9.816 9.858 9.752 9.844 164,348 +0.07(+0.71%)
Mar 02, 2005 9.799 9.802 9.746 9.774 169,742 -0.03(-0.28%)
Mar 01, 2005 9.844 9.844 9.732 9.802 232,676 -0.06(-0.56%)
Feb 28, 2005 9.869 9.888 9.788 9.858 211,818 -0.01(-0.11%)
Feb 25, 2005 9.816 9.871 9.799 9.869 126,228 +0.04(+0.40%)
Feb 24, 2005 9.807 9.871 9.743 9.830 86,309 +0.04(+0.40%)
Feb 23, 2005 9.707 9.794 9.707 9.791 172,260 +0.06(+0.63%)
Feb 22, 2005 9.844 9.844 9.666 9.730 208,582 -0.08(-0.79%)
Feb 18, 2005 9.860 9.869 9.741 9.807 147,445 -0.06(-0.62%)
Feb 17, 2005 9.871 9.883 9.788 9.869 102,852 -0.00(-0.03%)
Feb 16, 2005 9.821 9.924 9.802 9.871 148,524 +0.05(+0.51%)
Feb 15, 2005 9.802 9.871 9.780 9.821 213,976 +0.05(+0.51%)
Feb 14, 2005 9.677 9.788 9.677 9.771 124,430 +0.06(+0.63%)
Feb 11, 2005 9.655 9.732 9.621 9.710 207,503 +0.01(+0.06%)
Feb 10, 2005 9.691 9.732 9.649 9.705 168,304 +0.03(+0.29%)
Feb 09, 2005 9.718 9.760 9.538 9.677 346,318 -0.01(-0.14%)
Feb 08, 2005 9.780 9.780 9.610 9.691 235,194 -0.06(-0.66%)
Feb 07, 2005 9.760 9.780 9.730 9.755 185,925 +0.02(+0.23%)
Feb 04, 2005 9.774 9.774 9.649 9.732 231,238 -0.01(-0.11%)
Feb 03, 2005 9.802 9.802 9.696 9.743 174,058 +0.01(+0.11%)
Feb 02, 2005 9.457 9.732 9.457 9.732 409,971 +0.01(+0.14%)
Feb 01, 2005 9.732 9.782 9.649 9.718 232,676 +0.01(+0.11%)
Jan 31, 2005 9.696 9.752 9.649 9.707 215,414 +0.08(+0.84%)
Jan 28, 2005 9.727 9.727 9.563 9.627 316,829 -0.31(-3.16%)
Jan 27, 2005 9.921 10.01 9.894 9.941 325,100 +0.02(+0.20%)
Jan 26, 2005 9.757 9.921 9.732 9.921 313,952 +0.09(+0.96%)
Jan 25, 2005 9.883 9.883 9.751 9.827 280,147 +0.00(+0.00%)
Jan 24, 2005 9.869 9.927 9.760 9.827 397,384 -0.04(-0.37%)
Jan 21, 2005 9.705 9.871 9.699 9.863 310,715 +0.17(+1.78%)
Jan 20, 2005 9.680 9.718 9.596 9.691 247,781 +0.08(+0.84%)
Jan 19, 2005 9.732 9.732 9.607 9.610 278,349 -0.12(-1.26%)
Jan 18, 2005 9.635 9.732 9.621 9.732 230,878 +0.11(+1.19%)
Jan 14, 2005 9.674 9.677 9.593 9.618 202,828 +0.01(+0.14%)
Jan 13, 2005 9.566 9.627 9.566 9.604 142,770 +0.07(+0.70%)
Jan 12, 2005 9.543 9.543 9.474 9.538 143,130 +0.06(+0.68%)
Jan 11, 2005 9.549 9.549 9.427 9.474 268,998 -0.02(-0.23%)
Jan 10, 2005 9.454 9.566 9.427 9.496 218,651 +0.08(+0.80%)
Jan 07, 2005 9.438 9.477 9.399 9.421 322,223 +0.05(+0.56%)
Jan 06, 2005 9.399 9.440 9.351 9.368 293,453 +0.01(+0.06%)
Jan 05, 2005 9.399 9.479 9.301 9.363 352,431 -0.08(-0.85%)
Jan 04, 2005 9.582 9.616 9.440 9.443 238,790 -0.14(-1.45%)
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.