Suburban Propane Partners LP (NY: SPH )

15.26 -0.34 (-2.18%)
Official Closing Price Updated: 4:10 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 34.13 35.50 34.13 35.45 183,939 +1.05(+3.05%)
Dec 30, 2008 34.00 35.00 34.00 34.40 245,147 +0.41(+1.21%)
Dec 29, 2008 34.17 35.51 33.60 33.99 299,619 -0.16(-0.47%)
Dec 26, 2008 33.91 34.75 33.56 34.15 0 +0.55(+1.64%)
Dec 24, 2008 32.51 34.00 32.11 33.60 301,578 +2.26(+7.21%)
Dec 23, 2008 31.32 31.48 30.59 31.34 146,215 +0.62(+2.02%)
Dec 22, 2008 31.00 31.02 30.08 30.72 151,964 +0.08(+0.26%)
Dec 19, 2008 30.94 31.72 30.47 30.64 183,279 -0.30(-0.97%)
Dec 18, 2008 32.59 32.75 30.50 30.94 166,624 -0.66(-2.09%)
Dec 17, 2008 30.80 32.25 30.71 31.60 90,355 +0.51(+1.64%)
Dec 16, 2008 30.84 31.75 30.41 31.09 125,024 +1.03(+3.43%)
Dec 15, 2008 31.01 31.05 29.77 30.06 80,833 -0.49(-1.60%)
Dec 12, 2008 30.00 30.63 29.37 30.55 0 +0.26(+0.86%)
Dec 11, 2008 30.46 31.06 29.84 30.29 104,946 +0.06(+0.20%)
Dec 10, 2008 29.81 30.44 29.00 30.23 132,162 +1.62(+5.66%)
Dec 09, 2008 28.58 29.92 28.44 28.61 129,051 +0.06(+0.21%)
Dec 08, 2008 27.72 29.20 27.72 28.55 111,563 +0.89(+3.22%)
Dec 05, 2008 26.74 27.78 26.50 27.66 0 +0.28(+1.02%)
Dec 04, 2008 28.09 28.84 26.94 27.38 186,888 -1.20(-4.20%)
Dec 03, 2008 28.54 29.55 28.08 28.58 104,472 -0.09(-0.31%)
Dec 02, 2008 28.24 28.80 27.50 28.67 113,180 +0.87(+3.13%)
Dec 01, 2008 29.58 29.58 27.80 27.80 78,006 -1.95(-6.55%)
Nov 28, 2008 28.57 29.75 27.27 29.75 38,430 +1.35(+4.75%)
Nov 26, 2008 26.75 28.83 26.51 28.40 120,219 +1.06(+3.88%)
Nov 25, 2008 28.30 28.68 26.92 27.34 107,246 -0.52(-1.87%)
Nov 24, 2008 26.90 28.55 26.28 27.86 201,634 +1.77(+6.78%)
Nov 21, 2008 25.29 26.14 25.13 26.09 210,186 +0.84(+3.33%)
Nov 20, 2008 28.01 28.01 25.00 25.25 287,722 -2.83(-10.08%)
Nov 19, 2008 30.21 30.84 28.04 28.08 173,346 -2.78(-9.01%)
Nov 18, 2008 32.08 32.08 30.00 30.86 126,200 -1.41(-4.37%)
Nov 17, 2008 33.00 33.61 32.00 32.27 117,596 -0.40(-1.22%)
Nov 14, 2008 32.00 33.06 31.51 32.67 0 +0.68(+2.13%)
Nov 13, 2008 31.77 32.07 30.00 31.99 188,494 -0.07(-0.22%)
Nov 12, 2008 33.25 33.25 31.79 32.06 136,590 -0.71(-2.17%)
Nov 11, 2008 33.36 33.60 32.62 32.77 115,408 -0.47(-1.41%)
Nov 10, 2008 33.82 35.00 33.01 33.24 103,327 -0.30(-0.89%)
Nov 07, 2008 33.19 34.24 33.00 33.54 0 +0.47(+1.42%)
Nov 06, 2008 33.99 34.00 32.66 33.07 129,784 -1.17(-3.42%)
Nov 05, 2008 34.34 35.13 33.44 34.24 103,467 -0.44(-1.27%)
Nov 04, 2008 35.04 35.46 34.46 34.68 106,257 +0.08(+0.23%)
Nov 03, 2008 33.90 34.96 33.90 34.60 75,645 +0.70(+2.06%)
Oct 31, 2008 33.56 34.09 33.23 33.90 66,572 +0.68(+2.05%)
Oct 30, 2008 33.32 33.35 31.98 33.22 97,042 +0.86(+2.66%)
Oct 29, 2008 32.05 33.62 31.76 32.36 147,336 +0.16(+0.50%)
Oct 28, 2008 32.47 32.47 30.64 32.20 106,925 +1.16(+3.74%)
Oct 27, 2008 31.63 31.99 31.00 31.04 82,945 -0.56(-1.77%)
Oct 24, 2008 30.71 32.46 30.11 31.60 0 -0.55(-1.71%)
Oct 23, 2008 33.00 33.00 31.50 32.15 126,067 -0.46(-1.41%)
Oct 22, 2008 32.33 33.15 32.11 32.61 103,178 -0.67(-2.01%)
Oct 21, 2008 32.74 34.35 32.74 33.28 184,444 +0.29(+0.88%)
Oct 20, 2008 31.50 33.31 30.57 32.99 205,867 +2.84(+9.42%)
Oct 17, 2008 29.64 31.40 29.54 30.15 0 +0.35(+1.17%)
Oct 16, 2008 29.79 30.13 28.31 29.80 119,497 +0.85(+2.94%)
Oct 15, 2008 29.37 30.40 28.74 28.95 123,551 -1.52(-4.99%)
Oct 14, 2008 30.17 31.78 29.55 30.47 255,058 +1.27(+4.35%)
Oct 13, 2008 24.65 29.30 24.65 29.20 384,709 +6.56(+28.98%)
Oct 10, 2008 23.30 23.30 20.40 22.64 0 -1.06(-4.47%)
Oct 09, 2008 26.00 26.25 23.08 23.70 204,315 -2.27(-8.74%)
Oct 08, 2008 26.86 26.86 22.48 25.97 514,993 -1.58(-5.74%)
Oct 07, 2008 29.26 30.03 27.38 27.55 191,588 -1.58(-5.43%)
Oct 06, 2008 31.90 31.91 27.21 29.13 353,495 -3.25(-10.03%)
Oct 03, 2008 33.12 33.93 32.30 32.38 0 -0.48(-1.46%)
Oct 02, 2008 33.50 33.99 32.80 32.86 68,686 -1.09(-3.21%)
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.