Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suburban Propane Partners LP (NY: SPH )

18.62 -1.03 (-5.24%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2003 7.997 8.092 7.972 8.092 226,203 +0.12(+1.54%)
Apr 29, 2003 8.047 8.050 7.953 7.969 164,707 -0.01(-0.10%)
Apr 28, 2003 7.872 7.994 7.839 7.978 219,370 +0.14(+1.77%)
Apr 25, 2003 7.911 7.925 7.822 7.839 140,253 -0.08(-0.98%)
Apr 24, 2003 7.867 7.925 7.816 7.917 103,212 +0.01(+0.11%)
Apr 23, 2003 7.953 7.953 7.864 7.908 200,670 +0.05(+0.60%)
Apr 22, 2003 7.814 7.897 7.786 7.861 128,026 -0.01(-0.18%)
Apr 21, 2003 7.855 7.919 7.814 7.875 181,250 +0.05(+0.60%)
Apr 17, 2003 7.911 7.911 7.769 7.828 172,619 -0.00(-0.04%)
Apr 16, 2003 7.772 7.836 7.772 7.830 110,404 +0.06(+0.75%)
Apr 15, 2003 7.828 7.828 7.736 7.772 124,789 -0.04(-0.53%)
Apr 14, 2003 7.753 7.830 7.730 7.814 139,893 +0.06(+0.83%)
Apr 11, 2003 7.739 7.786 7.739 7.750 107,168 -0.02(-0.21%)
Apr 10, 2003 7.786 7.786 7.739 7.766 95,660 -0.02(-0.25%)
Apr 09, 2003 7.766 7.786 7.719 7.786 106,448 +0.06(+0.79%)
Apr 08, 2003 7.772 7.778 7.722 7.725 118,676 -0.01(-0.07%)
Apr 07, 2003 7.705 7.764 7.691 7.730 146,726 +0.06(+0.80%)
Apr 04, 2003 7.647 7.716 7.619 7.669 124,070 +0.02(+0.22%)
Apr 03, 2003 7.680 7.689 7.630 7.652 119,035 -0.06(-0.72%)
Apr 02, 2003 7.716 7.733 7.661 7.708 140,253 -0.01(-0.11%)
Apr 01, 2003 7.730 7.744 7.619 7.716 194,916 +0.01(+0.18%)
Mar 31, 2003 7.772 7.780 7.664 7.702 126,587 -0.04(-0.54%)
Mar 28, 2003 7.702 7.772 7.655 7.744 103,212 +0.01(+0.18%)
Mar 27, 2003 7.728 7.736 7.647 7.730 112,562 +0.01(+0.18%)
Mar 26, 2003 7.702 7.786 7.677 7.716 220,449 -0.01(-0.18%)
Mar 25, 2003 7.758 7.764 7.702 7.730 129,105 -0.08(-1.07%)
Mar 24, 2003 7.716 7.828 7.639 7.814 284,103 +0.10(+1.26%)
Mar 21, 2003 7.702 7.716 7.619 7.716 239,869 +0.00(+0.04%)
Mar 20, 2003 7.702 7.741 7.661 7.714 143,490 -0.01(-0.11%)
Mar 19, 2003 7.605 7.730 7.566 7.722 286,620 +0.01(+0.07%)
Mar 18, 2003 7.786 7.786 7.480 7.716 497,000 -0.10(-1.32%)
Mar 17, 2003 7.836 7.842 7.758 7.819 207,862 +0.00(+0.04%)
Mar 14, 2003 7.808 7.842 7.786 7.816 115,439 +0.01(+0.11%)
Mar 13, 2003 7.814 7.828 7.789 7.808 191,320 -0.01(-0.07%)
Mar 12, 2003 7.883 7.897 7.794 7.814 164,707 -0.07(-0.88%)
Mar 11, 2003 7.897 7.908 7.828 7.883 166,506 +0.01(+0.11%)
Mar 10, 2003 7.836 7.883 7.819 7.875 140,972 +0.06(+0.71%)
Mar 07, 2003 7.786 7.822 7.786 7.819 354,229 +0.01(+0.07%)
Mar 06, 2003 7.822 7.855 7.791 7.814 291,655 -0.02(-0.21%)
Mar 05, 2003 7.814 7.878 7.814 7.830 247,061 -0.03(-0.32%)
Mar 04, 2003 7.828 7.914 7.814 7.855 229,799 +0.00(+0.04%)
Mar 03, 2003 7.869 7.911 7.814 7.853 156,076 +0.00(+0.04%)
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%)
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.