Suburban Propane Partners LP (NY: SPH )

16.29 -0.12 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 26.25 26.49 26.02 26.21 263,100 +0.56(+2.18%)
Dec 29, 2005 25.75 26.00 25.47 25.65 243,000 +0.15(+0.59%)
Dec 28, 2005 25.70 25.70 25.27 25.50 230,300 +0.25(+0.99%)
Dec 27, 2005 25.00 25.55 24.90 25.25 210,500 +0.39(+1.57%)
Dec 23, 2005 24.61 25.00 24.61 24.86 184,400 +0.15(+0.61%)
Dec 22, 2005 24.61 24.88 24.51 24.71 267,500 -0.01(-0.04%)
Dec 21, 2005 24.58 24.99 24.36 24.72 274,300 +0.39(+1.60%)
Dec 20, 2005 24.52 24.60 24.25 24.33 171,900 -0.19(-0.77%)
Dec 19, 2005 24.53 24.92 24.51 24.52 174,400 -0.09(-0.37%)
Dec 16, 2005 24.77 24.95 24.54 24.61 191,400 -0.11(-0.44%)
Dec 15, 2005 24.49 24.90 24.49 24.72 229,300 +0.29(+1.19%)
Dec 14, 2005 24.25 24.58 24.05 24.43 228,500 +0.39(+1.62%)
Dec 13, 2005 24.05 24.30 23.96 24.04 217,900 -0.11(-0.46%)
Dec 12, 2005 24.51 24.80 24.10 24.15 248,700 -0.36(-1.47%)
Dec 09, 2005 24.75 24.98 24.51 24.51 231,300 -0.34(-1.37%)
Dec 08, 2005 24.82 24.89 24.55 24.85 178,700 -0.08(-0.32%)
Dec 07, 2005 24.71 25.25 24.71 24.93 148,000 +0.07(+0.28%)
Dec 06, 2005 24.56 25.02 24.56 24.86 202,300 +0.08(+0.32%)
Dec 05, 2005 25.35 25.50 24.65 24.78 246,300 -0.47(-1.86%)
Dec 02, 2005 25.69 25.69 25.18 25.25 161,400 -0.40(-1.56%)
Dec 01, 2005 25.66 25.71 25.51 25.65 129,800 +0.00(+0.00%)
Nov 30, 2005 25.64 25.85 25.50 25.65 156,200 -0.07(-0.27%)
Nov 29, 2005 25.65 25.95 25.50 25.72 150,700 +0.12(+0.47%)
Nov 28, 2005 25.70 25.96 25.55 25.60 158,600 -0.22(-0.85%)
Nov 25, 2005 26.01 26.01 25.61 25.82 78,200 -0.16(-0.62%)
Nov 23, 2005 25.94 26.19 25.60 25.98 267,700 +0.48(+1.88%)
Nov 22, 2005 26.00 26.00 25.20 25.50 223,900 +0.00(+0.00%)
Nov 21, 2005 26.10 26.10 25.32 25.50 292,500 +0.19(+0.75%)
Nov 18, 2005 25.70 25.85 24.99 25.31 342,800 -0.55(-2.13%)
Nov 17, 2005 24.00 26.02 23.75 25.86 266,800 +0.86(+3.44%)
Nov 16, 2005 25.00 25.40 24.95 25.00 197,800 -0.15(-0.60%)
Nov 15, 2005 26.00 26.10 25.02 25.15 260,900 -0.82(-3.16%)
Nov 14, 2005 26.00 26.20 25.76 25.97 129,300 -0.03(-0.12%)
Nov 11, 2005 25.95 26.15 25.81 26.00 145,900 +0.10(+0.39%)
Nov 10, 2005 26.52 26.58 25.87 25.90 186,500 -0.42(-1.60%)
Nov 09, 2005 27.00 27.14 26.29 26.32 206,500 -0.68(-2.52%)
Nov 08, 2005 27.00 27.23 26.75 27.00 235,300 +0.55(+2.08%)
Nov 07, 2005 26.10 27.85 26.10 26.45 307,400 +0.15(+0.57%)
Nov 04, 2005 24.60 26.99 24.60 26.30 732,200 +2.15(+8.90%)
Nov 03, 2005 25.50 25.87 23.51 24.15 843,900 -1.78(-6.86%)
Nov 02, 2005 26.47 26.81 25.60 25.93 454,700 -1.15(-4.25%)
Nov 01, 2005 28.17 28.17 26.84 27.08 239,400 -1.03(-3.66%)
Oct 31, 2005 27.80 28.15 27.80 28.11 112,000 +0.16(+0.57%)
Oct 28, 2005 28.00 28.07 27.74 27.95 108,800 -0.75(-2.61%)
Oct 27, 2005 28.88 28.89 28.54 28.70 135,600 -0.14(-0.49%)
Oct 26, 2005 28.65 29.05 28.39 28.84 119,400 +0.34(+1.19%)
Oct 25, 2005 28.60 28.80 28.35 28.50 153,600 +0.15(+0.53%)
Oct 24, 2005 28.47 28.50 28.08 28.35 180,900 +0.36(+1.29%)
Oct 21, 2005 27.61 27.99 27.28 27.99 123,800 +0.63(+2.30%)
Oct 20, 2005 28.01 28.35 27.29 27.36 143,900 -0.45(-1.62%)
Oct 19, 2005 28.00 28.38 27.51 27.81 142,400 -0.11(-0.39%)
Oct 18, 2005 28.03 28.38 27.90 27.92 153,700 +0.14(+0.50%)
Oct 17, 2005 27.58 28.23 27.45 27.78 239,500 +0.42(+1.54%)
Oct 14, 2005 27.08 27.40 26.10 27.36 299,400 +0.15(+0.55%)
Oct 13, 2005 27.56 27.70 26.52 27.21 201,200 -0.85(-3.03%)
Oct 12, 2005 28.08 28.40 27.94 28.06 94,900 -0.02(-0.07%)
Oct 11, 2005 28.91 29.13 28.05 28.08 150,000 -0.63(-2.19%)
Oct 10, 2005 29.30 29.41 28.59 28.71 72,400 -0.35(-1.20%)
Oct 07, 2005 28.33 29.39 28.27 29.06 122,400 +0.55(+1.93%)
Oct 06, 2005 29.16 29.39 28.51 28.51 189,300 -0.55(-1.89%)
Oct 05, 2005 29.45 29.64 29.01 29.06 83,300 -0.17(-0.58%)
Oct 04, 2005 29.10 29.50 29.04 29.23 119,100 +0.33(+1.14%)
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.