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 (%)
Aug 29, 2003 7.967 8.058 7.967 8.053 168,304 +0.07(+0.91%)
Aug 28, 2003 7.972 8.003 7.967 7.981 222,607 +0.00(+0.00%)
Aug 27, 2003 8.036 8.061 7.897 7.981 225,484 +0.01(+0.07%)
Aug 26, 2003 7.917 8.025 7.917 7.975 181,610 +0.04(+0.46%)
Aug 25, 2003 7.994 7.994 7.905 7.939 206,424 +0.03(+0.35%)
Aug 22, 2003 7.878 7.964 7.878 7.911 204,266 +0.02(+0.25%)
Aug 21, 2003 7.919 7.939 7.872 7.892 280,866 -0.06(-0.77%)
Aug 20, 2003 7.994 8.058 7.925 7.953 274,393 -0.06(-0.69%)
Aug 19, 2003 7.842 8.064 7.842 8.008 354,589 +0.18(+2.31%)
Aug 18, 2003 7.811 7.855 7.808 7.828 427,952 +0.01(+0.18%)
Aug 15, 2003 7.761 7.883 7.761 7.814 264,683 +0.03(+0.39%)
Aug 14, 2003 7.825 7.825 7.761 7.783 408,173 -0.05(-0.67%)
Aug 13, 2003 7.800 7.875 7.786 7.836 445,934 -0.00(-0.04%)
Aug 12, 2003 7.942 7.953 7.780 7.839 700,907 -0.13(-1.57%)
Aug 11, 2003 8.222 8.231 7.800 7.964 1,005,149 -0.37(-4.44%)
Aug 08, 2003 8.314 8.334 8.289 8.334 184,127 +0.01(+0.07%)
Aug 07, 2003 8.334 8.334 8.273 8.328 253,894 +0.08(+1.01%)
Aug 06, 2003 8.334 8.339 8.245 8.245 364,299 +0.00(+0.03%)
Aug 05, 2003 8.259 8.281 8.231 8.242 155,717 -0.02(-0.20%)
Aug 04, 2003 8.253 8.286 8.203 8.259 249,938 +0.04(+0.54%)
Aug 01, 2003 8.423 8.425 8.178 8.214 482,975 -0.36(-4.22%)
Jul 31, 2003 8.531 8.606 8.514 8.576 256,412 +0.03(+0.36%)
Jul 30, 2003 8.506 8.545 8.456 8.545 226,922 +0.09(+1.12%)
Jul 29, 2003 8.478 8.495 8.384 8.450 272,235 -0.04(-0.43%)
Jul 28, 2003 8.459 8.487 8.398 8.487 424,356 +0.05(+0.56%)
Jul 25, 2003 8.370 8.439 8.256 8.439 316,469 +0.07(+0.83%)
Jul 24, 2003 8.342 8.389 8.328 8.370 303,163 +0.06(+0.67%)
Jul 23, 2003 8.239 8.339 8.239 8.314 161,830 +0.06(+0.71%)
Jul 22, 2003 8.286 8.286 8.203 8.256 187,004 +0.01(+0.10%)
Jul 21, 2003 8.203 8.259 8.178 8.248 279,787 +0.06(+0.75%)
Jul 18, 2003 8.167 8.231 8.147 8.186 186,285 +0.05(+0.58%)
Jul 17, 2003 8.142 8.195 8.128 8.139 162,550 +0.00(+0.00%)
Jul 16, 2003 8.203 8.231 8.117 8.139 245,983 -0.04(-0.44%)
Jul 15, 2003 8.253 8.256 8.175 8.175 226,563 -0.05(-0.61%)
Jul 14, 2003 8.200 8.286 8.106 8.225 442,697 +0.03(+0.34%)
Jul 11, 2003 8.192 8.200 8.161 8.197 231,238 +0.04(+0.51%)
Jul 10, 2003 8.181 8.203 8.147 8.156 372,930 +0.02(+0.24%)
Jul 09, 2003 8.133 8.195 8.117 8.136 362,501 +0.02(+0.27%)
Jul 08, 2003 8.142 8.161 8.083 8.114 428,672 +0.03(+0.34%)
Jul 07, 2003 8.133 8.175 8.078 8.086 333,371 -0.06(-0.68%)
Jul 03, 2003 8.147 8.161 8.064 8.142 173,338 +0.01(+0.10%)
Jul 02, 2003 8.170 8.170 8.122 8.133 214,695 +0.00(+0.00%)
Jul 01, 2003 8.161 8.172 8.092 8.133 217,572 -0.01(-0.14%)
Jun 30, 2003 8.181 8.197 8.125 8.145 257,131 -0.03(-0.34%)
Jun 27, 2003 8.197 8.197 8.156 8.172 214,695 -0.00(-0.03%)
Jun 26, 2003 8.189 8.189 8.133 8.175 281,945 +0.01(+0.17%)
Jun 25, 2003 8.083 8.189 8.083 8.161 417,164 +0.04(+0.55%)
Jun 24, 2003 8.133 8.145 8.092 8.117 297,768 -0.00(-0.03%)
Jun 23, 2003 8.078 8.125 8.067 8.120 276,191 +0.01(+0.14%)
Jun 20, 2003 8.161 8.161 8.070 8.108 380,842 -0.05(-0.65%)
Jun 19, 2003 8.106 8.161 8.064 8.161 367,895 +0.00(+0.00%)
Jun 18, 2003 8.175 8.186 8.111 8.161 295,251 -0.01(-0.17%)
Jun 17, 2003 8.161 8.175 8.092 8.175 472,905 +0.01(+0.07%)
Jun 16, 2003 8.092 8.170 8.081 8.170 448,811 +0.10(+1.21%)
Jun 13, 2003 8.064 8.086 8.064 8.072 2,398,334 +0.01(+0.10%)
Jun 12, 2003 8.186 8.186 8.064 8.064 290,936 -0.11(-1.36%)
Jun 11, 2003 8.106 8.186 8.106 8.175 207,503 +0.09(+1.14%)
Jun 10, 2003 8.036 8.231 8.028 8.083 211,459 -0.02(-0.27%)
Jun 09, 2003 8.245 8.281 8.070 8.106 290,936 -0.15(-1.85%)
Jun 06, 2003 8.264 8.311 8.245 8.259 237,352 +0.08(+1.02%)
Jun 05, 2003 8.078 8.175 8.064 8.175 255,333 +0.07(+0.82%)
Jun 04, 2003 8.117 8.117 8.011 8.108 169,383 -0.01(-0.10%)
Jun 03, 2003 8.064 8.117 8.008 8.117 161,830 +0.06(+0.69%)
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.