Suburban Propane Partners LP (NY: SPH )

16.17 -0.12 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 42.62 43.00 42.43 43.00 94,207 +0.42(+0.99%)
Mar 29, 2012 42.22 42.64 42.22 42.58 94,533 +0.16(+0.38%)
Mar 28, 2012 42.32 42.45 41.91 42.42 88,648 +0.10(+0.24%)
Mar 27, 2012 42.05 42.44 42.05 42.32 82,766 +0.11(+0.26%)
Mar 26, 2012 42.67 42.67 42.00 42.21 108,550 -0.08(-0.19%)
Mar 23, 2012 42.37 42.50 42.22 42.29 46,906 -0.14(-0.33%)
Mar 22, 2012 42.05 42.53 41.97 42.43 81,716 +0.32(+0.76%)
Mar 21, 2012 42.01 42.25 41.88 42.11 77,762 +0.25(+0.60%)
Mar 20, 2012 42.15 42.21 41.81 41.86 112,279 -0.33(-0.78%)
Mar 19, 2012 41.80 42.32 41.80 42.19 171,871 +0.42(+1.01%)
Mar 16, 2012 42.19 42.35 41.77 41.77 203,144 -0.61(-1.44%)
Mar 15, 2012 42.58 42.58 41.80 42.38 191,364 -0.34(-0.80%)
Mar 14, 2012 43.10 43.24 42.68 42.72 113,249 -0.45(-1.04%)
Mar 13, 2012 43.45 43.63 43.03 43.17 151,462 -0.31(-0.71%)
Mar 12, 2012 43.50 43.81 43.22 43.48 89,560 -0.15(-0.34%)
Mar 09, 2012 44.15 44.20 43.59 43.63 83,887 -0.57(-1.29%)
Mar 08, 2012 44.24 44.24 43.26 44.20 118,681 +0.23(+0.52%)
Mar 07, 2012 44.42 44.44 43.61 43.97 86,689 -0.16(-0.36%)
Mar 06, 2012 44.55 44.95 44.01 44.13 98,418 -0.61(-1.36%)
Mar 05, 2012 44.13 44.91 44.01 44.74 109,934 +0.48(+1.08%)
Mar 02, 2012 44.39 44.40 44.01 44.26 67,689 -0.02(-0.05%)
Mar 01, 2012 44.25 44.42 44.02 44.28 69,939 +0.13(+0.29%)
Feb 29, 2012 44.47 44.71 43.97 44.15 135,112 -0.06(-0.14%)
Feb 28, 2012 44.33 44.63 44.00 44.21 114,563 -0.06(-0.14%)
Feb 27, 2012 45.00 45.00 44.11 44.27 139,049 -0.90(-1.99%)
Feb 24, 2012 44.38 45.42 44.26 45.17 154,062 +0.90(+2.03%)
Feb 23, 2012 44.00 44.45 43.85 44.27 116,257 +0.23(+0.52%)
Feb 22, 2012 43.60 44.10 43.60 44.04 118,429 +0.27(+0.62%)
Feb 21, 2012 43.94 44.58 43.60 43.77 137,499 +0.17(+0.39%)
Feb 17, 2012 43.55 43.99 43.28 43.60 173,538 +0.38(+0.88%)
Feb 16, 2012 43.19 43.28 42.67 43.22 152,067 +0.29(+0.68%)
Feb 15, 2012 42.60 43.15 42.52 42.93 174,443 +0.28(+0.66%)
Feb 14, 2012 42.38 43.00 42.12 42.65 204,987 +0.56(+1.33%)
Feb 13, 2012 41.29 42.15 41.20 42.09 208,765 +1.19(+2.91%)
Feb 10, 2012 40.31 40.94 40.25 40.90 192,339 +0.12(+0.29%)
Feb 09, 2012 41.99 42.20 40.62 40.78 261,158 -1.20(-2.86%)
Feb 08, 2012 40.69 42.00 40.55 41.98 271,989 +1.21(+2.97%)
Feb 07, 2012 41.96 42.22 40.47 40.77 448,867 -1.01(-2.42%)
Feb 06, 2012 42.50 42.74 41.41 41.78 328,490 -1.00(-2.34%)
Feb 03, 2012 43.02 43.34 42.68 42.78 189,176 -0.22(-0.51%)
Feb 02, 2012 42.32 43.90 42.30 43.00 326,457 -0.07(-0.16%)
Feb 01, 2012 43.00 43.28 42.30 43.07 301,870 -0.05(-0.12%)
Jan 31, 2012 43.75 43.95 42.90 43.12 344,910 -0.81(-1.84%)
Jan 30, 2012 45.00 45.00 43.74 43.93 264,179 -1.20(-2.66%)
Jan 27, 2012 46.15 46.34 45.00 45.13 207,498 -1.80(-3.84%)
Jan 26, 2012 46.59 47.13 46.59 46.93 168,757 +0.18(+0.39%)
Jan 25, 2012 46.32 46.82 46.00 46.75 130,707 +0.32(+0.69%)
Jan 24, 2012 46.25 46.91 46.04 46.43 174,258 -0.35(-0.75%)
Jan 23, 2012 46.15 46.92 46.15 46.78 115,118 +0.98(+2.14%)
Jan 20, 2012 46.01 46.12 45.72 45.80 122,346 +0.10(+0.22%)
Jan 19, 2012 46.00 46.07 45.70 45.70 151,283 -0.05(-0.11%)
Jan 18, 2012 46.05 46.60 45.60 45.75 107,098 -0.10(-0.22%)
Jan 17, 2012 46.30 46.49 45.81 45.85 128,049 -0.22(-0.48%)
Jan 13, 2012 46.69 46.78 46.00 46.07 119,361 -0.75(-1.60%)
Jan 12, 2012 47.44 47.65 46.70 46.82 116,598 -0.66(-1.39%)
Jan 11, 2012 47.88 47.97 47.41 47.48 99,941 -0.24(-0.50%)
Jan 10, 2012 48.07 48.23 47.62 47.72 74,109 -0.16(-0.33%)
Jan 09, 2012 48.23 48.23 47.67 47.88 77,492 -0.06(-0.13%)
Jan 06, 2012 48.19 48.25 47.80 47.94 108,998 -0.01(-0.02%)
Jan 05, 2012 47.86 48.07 47.78 47.95 73,285 +0.12(+0.25%)
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.