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 29, 2005 9.318 9.427 9.296 9.413 124,430 -0.13(-1.40%)
Apr 28, 2005 9.524 9.641 9.510 9.546 144,568 +0.04(+0.38%)
Apr 27, 2005 9.454 9.552 9.413 9.510 192,039 +0.09(+0.97%)
Apr 26, 2005 9.413 9.507 9.390 9.418 164,707 +0.03(+0.36%)
Apr 25, 2005 9.232 9.421 9.190 9.385 409,612 +0.21(+2.27%)
Apr 22, 2005 9.260 9.268 9.121 9.176 387,315 -0.01(-0.15%)
Apr 21, 2005 9.037 9.274 9.037 9.190 342,362 +0.14(+1.50%)
Apr 20, 2005 9.093 9.176 9.037 9.054 341,643 -0.07(-0.73%)
Apr 19, 2005 9.176 9.204 9.107 9.121 289,137 +0.01(+0.15%)
Apr 18, 2005 9.087 9.173 9.037 9.107 303,882 +0.07(+0.74%)
Apr 15, 2005 8.968 9.065 8.954 9.040 404,577 +0.00(+0.03%)
Apr 14, 2005 9.210 9.251 8.773 9.037 898,701 -0.24(-2.61%)
Apr 13, 2005 9.440 9.449 9.246 9.279 198,512 -0.14(-1.45%)
Apr 12, 2005 9.454 9.482 9.371 9.415 278,349 -0.08(-0.82%)
Apr 11, 2005 9.496 9.566 9.427 9.493 201,029 +0.04(+0.41%)
Apr 08, 2005 9.546 9.546 9.413 9.454 115,079 -0.06(-0.67%)
Apr 07, 2005 9.468 9.524 9.376 9.518 258,929 +0.02(+0.23%)
Apr 06, 2005 9.627 9.635 9.460 9.496 226,922 -0.10(-1.01%)
Apr 05, 2005 9.549 9.624 9.538 9.593 120,474 +0.04(+0.47%)
Apr 04, 2005 9.552 9.552 9.457 9.549 102,852 +0.04(+0.41%)
Apr 01, 2005 9.577 9.635 9.479 9.510 153,559 -0.07(-0.70%)
Mar 31, 2005 9.532 9.621 9.513 9.577 199,591 +0.06(+0.67%)
Mar 30, 2005 9.502 9.591 9.477 9.513 157,155 +0.01(+0.12%)
Mar 29, 2005 9.574 9.574 9.454 9.502 247,421 -0.07(-0.76%)
Mar 28, 2005 9.568 9.607 9.482 9.574 250,298 +0.03(+0.35%)
Mar 24, 2005 9.730 9.760 9.527 9.541 454,924 -0.15(-1.55%)
Mar 23, 2005 9.824 9.824 9.671 9.691 236,992 -0.13(-1.36%)
Mar 22, 2005 9.760 9.849 9.760 9.824 182,689 +0.01(+0.14%)
Mar 21, 2005 9.844 9.885 9.791 9.810 142,770 -0.08(-0.76%)
Mar 18, 2005 9.816 9.941 9.816 9.885 110,404 +0.01(+0.14%)
Mar 17, 2005 9.746 9.871 9.746 9.871 222,247 +0.03(+0.28%)
Mar 16, 2005 9.871 9.905 9.844 9.844 132,341 -0.06(-0.65%)
Mar 15, 2005 9.983 9.983 9.905 9.908 117,237 -0.02(-0.17%)
Mar 14, 2005 9.899 9.955 9.858 9.924 164,348 +0.03(+0.25%)
Mar 11, 2005 9.858 9.913 9.805 9.899 148,884 +0.04(+0.42%)
Mar 10, 2005 9.916 9.916 9.788 9.858 243,106 -0.06(-0.56%)
Mar 09, 2005 9.919 10.01 9.912 9.913 137,376 -0.07(-0.72%)
Mar 08, 2005 9.927 9.988 9.899 9.985 172,979 +0.03(+0.28%)
Mar 07, 2005 9.913 9.966 9.827 9.958 131,982 +0.07(+0.73%)
Mar 04, 2005 9.816 9.955 9.752 9.885 232,676 +0.04(+0.42%)
Mar 03, 2005 9.816 9.858 9.752 9.844 164,348 +0.07(+0.71%)
Mar 02, 2005 9.799 9.802 9.746 9.774 169,742 -0.03(-0.28%)
Mar 01, 2005 9.844 9.844 9.732 9.802 232,676 -0.06(-0.56%)
Feb 28, 2005 9.869 9.888 9.788 9.858 211,818 -0.01(-0.11%)
Feb 25, 2005 9.816 9.871 9.799 9.869 126,228 +0.04(+0.40%)
Feb 24, 2005 9.807 9.871 9.743 9.830 86,309 +0.04(+0.40%)
Feb 23, 2005 9.707 9.794 9.707 9.791 172,260 +0.06(+0.63%)
Feb 22, 2005 9.844 9.844 9.666 9.730 208,582 -0.08(-0.79%)
Feb 18, 2005 9.860 9.869 9.741 9.807 147,445 -0.06(-0.62%)
Feb 17, 2005 9.871 9.883 9.788 9.869 102,852 -0.00(-0.03%)
Feb 16, 2005 9.821 9.924 9.802 9.871 148,524 +0.05(+0.51%)
Feb 15, 2005 9.802 9.871 9.780 9.821 213,976 +0.05(+0.51%)
Feb 14, 2005 9.677 9.788 9.677 9.771 124,430 +0.06(+0.63%)
Feb 11, 2005 9.655 9.732 9.621 9.710 207,503 +0.01(+0.06%)
Feb 10, 2005 9.691 9.732 9.649 9.705 168,304 +0.03(+0.29%)
Feb 09, 2005 9.718 9.760 9.538 9.677 346,318 -0.01(-0.14%)
Feb 08, 2005 9.780 9.780 9.610 9.691 235,194 -0.06(-0.66%)
Feb 07, 2005 9.760 9.780 9.730 9.755 185,925 +0.02(+0.23%)
Feb 04, 2005 9.774 9.774 9.649 9.732 231,238 -0.01(-0.11%)
Feb 03, 2005 9.802 9.802 9.696 9.743 174,058 +0.01(+0.11%)
Feb 02, 2005 9.457 9.732 9.457 9.732 409,971 +0.01(+0.14%)
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.