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

Suburban Propane Partners LP (NY: SPH )

19.13 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2002 7.555 7.583 7.394 7.449 243,825 -0.12(-1.62%)
Sep 27, 2002 7.577 7.583 7.452 7.572 192,039 +0.01(+0.18%)
Sep 26, 2002 7.605 7.633 7.502 7.558 231,238 -0.01(-0.18%)
Sep 25, 2002 7.480 7.591 7.438 7.572 177,294 +0.12(+1.60%)
Sep 24, 2002 7.499 7.499 7.419 7.452 154,278 -0.06(-0.74%)
Sep 23, 2002 7.700 7.700 7.499 7.508 155,717 -0.08(-1.06%)
Sep 20, 2002 7.586 7.666 7.563 7.588 149,244 -0.03(-0.33%)
Sep 19, 2002 7.611 7.716 7.611 7.614 212,897 -0.12(-1.58%)
Sep 18, 2002 7.786 7.869 7.675 7.736 167,584 -0.04(-0.54%)
Sep 17, 2002 7.869 7.922 7.764 7.778 121,912 -0.07(-0.89%)
Sep 16, 2002 7.730 7.869 7.702 7.847 107,527 +0.08(+1.07%)
Sep 13, 2002 7.761 7.814 7.719 7.764 111,123 +0.00(+0.04%)
Sep 12, 2002 7.775 7.794 7.708 7.761 114,000 -0.03(-0.32%)
Sep 11, 2002 7.783 7.786 7.747 7.786 83,432 +0.01(+0.07%)
Sep 10, 2002 7.730 7.783 7.716 7.780 150,322 +0.05(+0.65%)
Sep 09, 2002 7.786 7.786 7.650 7.730 120,114 -0.04(-0.54%)
Sep 06, 2002 7.661 7.786 7.655 7.772 116,518 +0.11(+1.45%)
Sep 05, 2002 7.702 7.772 7.661 7.661 114,360 -0.06(-0.72%)
Sep 04, 2002 7.730 7.741 7.675 7.716 164,348 -0.03(-0.43%)
Sep 03, 2002 7.772 7.783 7.716 7.750 137,736 -0.00(-0.04%)
Aug 30, 2002 7.700 7.783 7.700 7.753 135,578 +0.06(+0.72%)
Aug 29, 2002 7.730 7.786 7.689 7.697 136,657 +0.01(+0.07%)
Aug 28, 2002 7.786 7.786 7.680 7.691 245,623 -0.10(-1.32%)
Aug 27, 2002 7.869 7.869 7.702 7.794 382,999 -0.05(-0.60%)
Aug 26, 2002 7.814 7.905 7.814 7.842 182,689 +0.00(+0.04%)
Aug 23, 2002 7.828 7.842 7.769 7.839 154,638 +0.03(+0.43%)
Aug 22, 2002 7.775 7.828 7.716 7.805 121,553 +0.00(+0.04%)
Aug 21, 2002 7.730 7.803 7.702 7.803 166,506 +0.08(+0.97%)
Aug 20, 2002 7.758 7.758 7.652 7.728 3,308,543 -0.00(-0.04%)
Aug 16, 2002 7.741 7.744 7.714 7.730 124,430 +0.02(+0.22%)
Aug 15, 2002 7.661 7.728 7.650 7.714 133,060 +0.04(+0.58%)
Aug 14, 2002 7.716 7.725 7.577 7.669 199,591 +0.02(+0.29%)
Aug 13, 2002 7.633 7.652 7.527 7.647 175,856 +0.08(+1.10%)
Aug 12, 2002 7.580 7.616 7.494 7.563 211,818 +0.08(+1.04%)
Aug 07, 2002 7.466 7.494 7.324 7.486 178,733 +0.00(+0.00%)
Aug 06, 2002 7.508 7.550 7.466 7.486 252,456 +0.05(+0.64%)
Aug 05, 2002 7.508 7.536 7.316 7.438 195,276 -0.11(-1.51%)
Aug 02, 2002 7.569 7.575 7.491 7.552 239,150 -0.18(-2.30%)
Aug 01, 2002 7.744 7.786 7.647 7.730 281,585 -0.02(-0.22%)
Jul 31, 2002 7.650 7.786 7.563 7.747 284,103 +0.03(+0.36%)
Jul 30, 2002 7.786 7.786 7.552 7.719 423,997 -0.03(-0.36%)
Jul 29, 2002 7.494 7.772 7.480 7.747 417,523 +0.32(+4.34%)
Jul 26, 2002 7.252 7.466 7.177 7.424 351,352 +0.20(+2.77%)
Jul 25, 2002 6.854 7.271 6.729 7.224 599,853 +0.40(+5.82%)
Jul 24, 2002 5.561 6.888 5.561 6.827 1,758,922 +0.32(+4.91%)
Jul 23, 2002 7.230 7.230 6.507 6.507 664,585 -0.72(-10.00%)
Jul 22, 2002 7.469 7.513 7.174 7.230 419,321 -0.26(-3.52%)
Jul 19, 2002 7.544 7.605 7.494 7.494 228,721 -0.06(-0.77%)
Jul 17, 2002 7.486 7.594 7.486 7.552 546,988 +0.43(+5.97%)
Jul 12, 2002 7.202 7.285 7.094 7.127 184,487 -0.03(-0.35%)
Jul 11, 2002 7.244 7.324 7.105 7.152 198,512 -0.11(-1.49%)
Jul 10, 2002 7.330 7.397 7.258 7.260 142,411 -0.01(-0.19%)
Jul 09, 2002 7.341 7.397 7.230 7.274 244,904 -0.01(-0.19%)
Jul 08, 2002 7.263 7.288 7.263 7.288 157,155 +0.03(+0.34%)
Jul 05, 2002 7.146 7.302 7.146 7.263 34,523 +0.11(+1.56%)
Jul 04, 2002 7.132 7.210 7.094 7.152 163,269 +0.00(+0.00%)
Jul 03, 2002 7.132 7.210 7.094 7.152 163,269 +0.01(+0.19%)
Jul 02, 2002 7.174 7.221 7.138 7.138 138,814 -0.03(-0.43%)
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.