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, 2005 9.338 9.340 9.188 9.329 255,692 +0.03(+0.30%)
Aug 30, 2005 9.176 9.315 9.173 9.301 202,108 +0.16(+1.73%)
Aug 29, 2005 9.171 9.260 9.101 9.143 224,045 -0.01(-0.06%)
Aug 26, 2005 9.023 9.148 9.018 9.148 311,434 +0.13(+1.48%)
Aug 25, 2005 9.118 9.121 8.904 9.015 210,020 -0.09(-0.98%)
Aug 24, 2005 8.856 9.107 8.818 9.104 303,163 +0.21(+2.31%)
Aug 23, 2005 8.578 8.940 8.578 8.898 356,028 +0.18(+2.07%)
Aug 22, 2005 8.567 8.815 8.551 8.717 409,612 +0.15(+1.75%)
Aug 19, 2005 8.681 8.695 8.453 8.567 491,966 -0.01(-0.16%)
Aug 18, 2005 8.370 8.759 8.370 8.581 597,335 +0.16(+1.85%)
Aug 17, 2005 8.370 8.492 8.275 8.425 876,044 +0.01(+0.17%)
Aug 16, 2005 8.787 8.787 8.261 8.412 1,483,090 -0.28(-3.20%)
Aug 15, 2005 8.957 8.965 8.520 8.690 834,328 -0.29(-3.28%)
Aug 12, 2005 8.859 9.032 8.845 8.984 325,100 +0.07(+0.78%)
Aug 11, 2005 9.021 9.021 8.870 8.915 436,583 -0.08(-0.93%)
Aug 10, 2005 8.968 9.146 8.951 8.998 512,464 +0.00(+0.03%)
Aug 09, 2005 9.151 9.151 8.865 8.995 677,532 -0.10(-1.10%)
Aug 08, 2005 9.374 9.385 9.004 9.096 759,166 -0.38(-4.02%)
Aug 05, 2005 9.738 9.788 9.460 9.477 471,107 -0.39(-3.97%)
Aug 04, 2005 9.921 9.921 9.782 9.869 233,755 -0.05(-0.53%)
Aug 03, 2005 9.949 10.02 9.858 9.921 135,937 -0.06(-0.56%)
Aug 02, 2005 9.888 10.02 9.844 9.977 142,770 +0.09(+0.93%)
Aug 01, 2005 9.974 9.994 9.810 9.885 166,506 -0.03(-0.28%)
Jul 29, 2005 10.17 10.17 9.871 9.913 233,036 -0.48(-4.65%)
Jul 28, 2005 10.19 10.40 10.19 10.40 258,929 +0.16(+1.60%)
Jul 27, 2005 10.09 10.29 10.03 10.23 161,471 +0.14(+1.38%)
Jul 26, 2005 10.05 10.19 10.01 10.09 167,584 +0.04(+0.44%)
Jul 25, 2005 9.997 10.05 9.933 10.05 101,414 +0.08(+0.78%)
Jul 22, 2005 9.883 9.972 9.841 9.972 105,010 +0.06(+0.62%)
Jul 21, 2005 10.04 10.06 9.830 9.910 139,534 -0.08(-0.75%)
Jul 20, 2005 9.899 9.991 9.860 9.985 128,745 +0.10(+1.01%)
Jul 19, 2005 9.871 9.908 9.816 9.885 101,773 +0.06(+0.57%)
Jul 18, 2005 9.871 9.894 9.732 9.830 133,780 -0.01(-0.14%)
Jul 15, 2005 9.902 9.944 9.763 9.844 100,694 -0.03(-0.31%)
Jul 14, 2005 10.04 10.07 9.844 9.874 147,805 -0.18(-1.80%)
Jul 13, 2005 10.04 10.14 10.01 10.05 106,089 +0.02(+0.17%)
Jul 12, 2005 10.06 10.08 9.983 10.04 106,089 +0.00(+0.03%)
Jul 11, 2005 9.941 10.06 9.941 10.04 114,720 +0.09(+0.95%)
Jul 08, 2005 10.04 10.07 9.927 9.941 127,307 -0.07(-0.71%)
Jul 07, 2005 10.01 10.06 9.955 10.01 142,051 +0.02(+0.15%)
Jul 06, 2005 9.966 10.01 9.919 9.997 84,152 +0.06(+0.59%)
Jul 05, 2005 9.927 9.952 9.880 9.938 103,931 +0.07(+0.73%)
Jul 01, 2005 9.921 9.927 9.821 9.866 120,833 -0.08(-0.84%)
Jun 30, 2005 9.860 9.949 9.821 9.949 99,975 +0.05(+0.51%)
Jun 29, 2005 9.760 9.941 9.755 9.899 126,947 +0.20(+2.03%)
Jun 28, 2005 9.871 9.952 9.663 9.702 147,086 -0.24(-2.38%)
Jun 27, 2005 9.885 9.983 9.844 9.938 123,710 +0.09(+0.96%)
Jun 24, 2005 9.791 9.927 9.757 9.844 168,663 +0.05(+0.51%)
Jun 23, 2005 9.730 9.794 9.677 9.794 101,773 +0.06(+0.66%)
Jun 22, 2005 9.652 9.738 9.649 9.730 112,562 +0.05(+0.52%)
Jun 21, 2005 9.802 9.827 9.649 9.680 131,622 -0.12(-1.25%)
Jun 20, 2005 9.791 9.858 9.691 9.802 130,903 +0.01(+0.11%)
Jun 17, 2005 9.785 9.819 9.735 9.791 93,861 +0.06(+0.60%)
Jun 16, 2005 9.705 9.816 9.702 9.732 149,963 +0.02(+0.17%)
Jun 15, 2005 9.788 9.821 9.691 9.716 215,774 -0.07(-0.74%)
Jun 14, 2005 9.730 9.788 9.699 9.788 267,560 +0.07(+0.72%)
Jun 13, 2005 9.524 9.727 9.524 9.718 234,475 +0.20(+2.07%)
Jun 10, 2005 9.482 9.560 9.479 9.521 128,385 +0.04(+0.41%)
Jun 09, 2005 9.415 9.524 9.415 9.482 162,550 +0.03(+0.29%)
Jun 08, 2005 9.427 9.538 9.357 9.454 162,190 +0.03(+0.29%)
Jun 07, 2005 9.385 9.438 9.363 9.427 88,107 +0.01(+0.12%)
Jun 06, 2005 9.371 9.427 9.357 9.415 142,770 +0.06(+0.59%)
Jun 03, 2005 9.349 9.399 9.260 9.360 154,638 -0.04(-0.38%)
Jun 02, 2005 9.371 9.396 9.287 9.396 110,045 +0.06(+0.60%)
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.