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 31, 2004 9.338 9.399 9.329 9.335 144,928 +0.03(+0.27%)
Aug 30, 2004 9.310 9.357 9.271 9.310 176,575 +0.03(+0.30%)
Aug 27, 2004 9.265 9.326 9.235 9.282 177,294 +0.06(+0.69%)
Aug 26, 2004 9.204 9.260 9.137 9.218 144,568 +0.04(+0.42%)
Aug 25, 2004 9.129 9.218 9.129 9.179 150,682 +0.07(+0.76%)
Aug 24, 2004 9.154 9.176 9.093 9.110 199,591 -0.01(-0.15%)
Aug 23, 2004 9.098 9.173 9.096 9.123 121,912 +0.00(+0.03%)
Aug 20, 2004 9.160 9.162 9.073 9.121 181,969 -0.04(-0.43%)
Aug 19, 2004 9.093 9.162 9.065 9.160 115,439 +0.06(+0.70%)
Aug 18, 2004 9.146 9.190 9.093 9.096 203,187 -0.05(-0.55%)
Aug 17, 2004 9.107 9.146 9.093 9.146 162,909 +0.06(+0.67%)
Aug 16, 2004 8.995 9.148 8.995 9.084 155,357 +0.09(+0.96%)
Aug 13, 2004 8.979 9.068 8.940 8.998 163,988 +0.06(+0.68%)
Aug 12, 2004 9.029 9.084 8.926 8.937 167,584 -0.12(-1.35%)
Aug 11, 2004 9.129 9.129 9.023 9.059 187,723 -0.01(-0.06%)
Aug 10, 2004 9.126 9.176 9.009 9.065 179,812 -0.03(-0.31%)
Aug 09, 2004 8.965 9.148 8.929 9.093 187,004 +0.13(+1.40%)
Aug 06, 2004 8.968 8.984 8.912 8.968 203,187 -0.01(-0.12%)
Aug 05, 2004 9.101 9.101 8.898 8.979 238,071 -0.09(-0.98%)
Aug 04, 2004 9.051 9.093 8.943 9.068 185,566 +0.05(+0.59%)
Aug 03, 2004 9.043 9.043 8.962 9.015 151,401 +0.01(+0.15%)
Aug 02, 2004 9.054 9.054 8.965 9.001 139,534 -0.05(-0.58%)
Jul 30, 2004 9.059 9.107 9.007 9.054 266,841 -0.21(-2.22%)
Jul 29, 2004 9.140 9.324 9.140 9.260 204,266 +0.10(+1.12%)
Jul 28, 2004 9.176 9.176 9.135 9.157 125,149 -0.02(-0.21%)
Jul 27, 2004 9.235 9.243 9.148 9.176 219,730 +0.00(+0.00%)
Jul 26, 2004 9.087 9.224 9.079 9.176 207,862 +0.14(+1.54%)
Jul 23, 2004 9.165 9.165 8.901 9.037 356,028 -0.18(-1.99%)
Jul 22, 2004 9.315 9.382 9.218 9.221 199,591 -0.11(-1.19%)
Jul 21, 2004 9.262 9.385 9.262 9.332 227,282 +0.07(+0.75%)
Jul 20, 2004 9.204 9.265 9.204 9.262 179,452 +0.03(+0.33%)
Jul 19, 2004 9.246 9.315 9.198 9.232 269,358 -0.01(-0.09%)
Jul 16, 2004 9.310 9.315 9.218 9.240 194,916 -0.01(-0.09%)
Jul 15, 2004 9.176 9.274 9.135 9.249 170,461 +0.08(+0.88%)
Jul 14, 2004 9.123 9.176 9.093 9.168 175,496 +0.05(+0.52%)
Jul 13, 2004 9.173 9.204 9.121 9.121 184,127 -0.04(-0.43%)
Jul 12, 2004 9.140 9.176 9.115 9.160 210,020 +0.02(+0.18%)
Jul 09, 2004 9.118 9.148 9.087 9.143 91,344 +0.03(+0.31%)
Jul 08, 2004 9.079 9.154 9.051 9.115 194,916 +0.00(+0.03%)
Jul 07, 2004 9.121 9.160 9.054 9.112 226,203 +0.03(+0.31%)
Jul 06, 2004 8.976 9.093 8.937 9.084 211,099 +0.14(+1.52%)
Jul 02, 2004 8.951 8.962 8.912 8.948 241,667 +0.02(+0.19%)
Jul 01, 2004 8.940 8.995 8.912 8.932 217,572 -0.02(-0.19%)
Jun 30, 2004 8.990 8.995 8.912 8.948 165,786 -0.02(-0.22%)
Jun 29, 2004 8.957 8.968 8.907 8.968 100,335 +0.05(+0.59%)
Jun 28, 2004 8.984 9.004 8.912 8.915 133,780 -0.04(-0.47%)
Jun 25, 2004 8.915 8.968 8.901 8.957 188,802 -0.01(-0.06%)
Jun 24, 2004 8.965 9.007 8.915 8.962 199,591 +0.01(+0.09%)
Jun 23, 2004 8.898 8.968 8.870 8.954 148,884 +0.10(+1.10%)
Jun 22, 2004 8.968 8.995 8.843 8.856 205,345 -0.13(-1.39%)
Jun 21, 2004 8.940 8.982 8.848 8.982 221,528 +0.07(+0.81%)
Jun 18, 2004 8.870 8.912 8.829 8.909 179,092 +0.05(+0.56%)
Jun 17, 2004 8.776 8.870 8.731 8.859 232,676 +0.15(+1.76%)
Jun 16, 2004 8.704 8.787 8.620 8.706 216,134 +0.03(+0.38%)
Jun 15, 2004 8.709 8.720 8.601 8.673 258,569 +0.03(+0.39%)
Jun 14, 2004 8.684 8.717 8.620 8.640 287,699 +0.03(+0.29%)
Jun 10, 2004 8.626 8.626 8.553 8.615 185,566 +0.06(+0.68%)
Jun 09, 2004 8.606 8.620 8.484 8.556 189,881 -0.04(-0.45%)
Jun 08, 2004 8.592 8.634 8.564 8.595 228,721 +0.01(+0.16%)
Jun 07, 2004 8.548 8.634 8.509 8.581 215,774 +0.10(+1.21%)
Jun 04, 2004 8.467 8.478 8.356 8.478 172,979 +0.06(+0.66%)
Jun 03, 2004 8.526 8.551 8.398 8.423 184,127 -0.03(-0.39%)
Jun 02, 2004 8.481 8.512 8.384 8.456 169,383 +0.02(+0.20%)
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.