Suburban Propane Partners LP (NY: SPH )

15.51 +0.25 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 28.74 29.43 28.74 29.23 62,200 +0.37(+1.28%)
May 30, 2006 29.00 29.48 28.86 28.86 92,300 -0.13(-0.45%)
May 26, 2006 28.11 29.20 28.11 28.99 128,100 +0.86(+3.06%)
May 25, 2006 28.54 28.75 28.06 28.13 82,300 -0.44(-1.54%)
May 24, 2006 28.68 29.05 28.32 28.57 90,900 -0.14(-0.49%)
May 23, 2006 28.95 29.40 28.62 28.71 68,800 +0.01(+0.03%)
May 22, 2006 28.72 28.95 28.50 28.70 64,500 -0.02(-0.07%)
May 19, 2006 29.04 29.17 28.61 28.72 53,800 -0.42(-1.44%)
May 18, 2006 29.13 29.37 28.82 29.14 59,700 +0.26(+0.90%)
May 17, 2006 29.35 29.35 28.51 28.88 72,400 -0.40(-1.37%)
May 16, 2006 28.80 29.45 28.61 29.28 49,300 +0.27(+0.93%)
May 15, 2006 29.22 29.22 28.55 29.01 73,700 -0.03(-0.10%)
May 12, 2006 29.01 29.37 29.00 29.04 71,100 -0.22(-0.75%)
May 11, 2006 29.55 29.75 29.26 29.26 62,800 -0.14(-0.48%)
May 10, 2006 29.87 29.87 29.34 29.40 106,400 +0.01(+0.03%)
May 09, 2006 29.88 29.88 29.26 29.39 106,200 +0.11(+0.38%)
May 08, 2006 29.12 29.54 29.10 29.28 144,600 +0.16(+0.55%)
May 05, 2006 29.25 29.26 29.00 29.12 88,500 -0.08(-0.27%)
May 04, 2006 28.40 29.28 28.16 29.20 230,400 +1.35(+4.85%)
May 03, 2006 28.32 28.53 27.70 27.85 190,000 -0.60(-2.11%)
May 02, 2006 28.76 28.87 28.33 28.45 98,200 -0.35(-1.22%)
May 01, 2006 29.38 29.47 28.64 28.80 130,500 -0.35(-1.20%)
Apr 28, 2006 28.58 29.45 28.58 29.15 124,300 -0.30(-1.02%)
Apr 27, 2006 29.41 29.59 29.23 29.45 112,200 -0.02(-0.07%)
Apr 26, 2006 29.60 29.90 29.26 29.47 99,700 +0.21(+0.72%)
Apr 25, 2006 29.27 29.60 29.11 29.26 81,500 +0.00(+0.00%)
Apr 24, 2006 29.19 29.45 29.10 29.26 94,600 +0.15(+0.52%)
Apr 21, 2006 29.20 29.34 29.02 29.11 51,700 -0.01(-0.03%)
Apr 20, 2006 29.11 29.30 28.78 29.12 89,000 -0.01(-0.03%)
Apr 19, 2006 29.13 29.45 29.04 29.13 63,800 +0.00(+0.00%)
Apr 18, 2006 29.06 29.27 28.75 29.13 76,500 +0.07(+0.24%)
Apr 17, 2006 28.59 29.10 28.59 29.06 109,700 +0.36(+1.25%)
Apr 13, 2006 28.90 29.17 28.51 28.70 114,800 -0.20(-0.69%)
Apr 12, 2006 28.87 29.23 28.83 28.90 62,800 -0.34(-1.16%)
Apr 11, 2006 29.20 29.50 28.60 29.24 101,000 -0.06(-0.20%)
Apr 10, 2006 29.76 29.80 29.22 29.30 77,500 -0.21(-0.71%)
Apr 07, 2006 29.71 29.95 29.35 29.51 53,900 -0.31(-1.04%)
Apr 06, 2006 30.10 30.10 29.66 29.82 58,800 -0.03(-0.10%)
Apr 05, 2006 29.65 30.15 29.65 29.85 74,400 +0.18(+0.61%)
Apr 04, 2006 29.82 29.92 29.43 29.67 61,600 -0.31(-1.03%)
Apr 03, 2006 29.67 29.99 29.53 29.98 62,100 +0.31(+1.04%)
Mar 31, 2006 29.87 29.90 29.54 29.67 42,000 -0.20(-0.67%)
Mar 30, 2006 29.61 29.98 29.61 29.87 71,000 +0.20(+0.67%)
Mar 29, 2006 29.53 29.97 29.52 29.67 69,100 -0.01(-0.03%)
Mar 28, 2006 29.75 29.98 29.25 29.68 89,700 -0.04(-0.13%)
Mar 27, 2006 29.67 29.92 29.60 29.72 145,800 -0.37(-1.23%)
Mar 24, 2006 29.02 30.09 29.01 30.09 168,100 +1.19(+4.12%)
Mar 23, 2006 28.61 29.00 28.59 28.90 69,500 +0.37(+1.30%)
Mar 22, 2006 28.39 28.60 28.21 28.53 113,100 +0.18(+0.63%)
Mar 21, 2006 28.51 28.59 28.11 28.35 95,400 -0.09(-0.32%)
Mar 20, 2006 28.25 28.69 28.23 28.44 99,900 +0.34(+1.21%)
Mar 17, 2006 28.25 28.40 28.05 28.10 67,000 -0.07(-0.25%)
Mar 16, 2006 28.30 28.49 28.12 28.17 90,300 -0.14(-0.49%)
Mar 15, 2006 28.40 28.49 28.21 28.31 66,100 -0.19(-0.67%)
Mar 14, 2006 28.37 28.75 28.23 28.50 108,100 +0.05(+0.18%)
Mar 13, 2006 28.25 28.50 28.12 28.45 49,600 +0.17(+0.60%)
Mar 10, 2006 28.50 28.71 28.02 28.28 54,400 -0.07(-0.25%)
Mar 09, 2006 28.41 28.78 28.25 28.35 100,600 +0.14(+0.50%)
Mar 08, 2006 28.55 28.55 27.75 28.21 126,300 -0.09(-0.32%)
Mar 07, 2006 28.25 28.53 28.00 28.30 93,900 -0.19(-0.67%)
Mar 06, 2006 28.60 28.60 28.35 28.49 93,900 -0.19(-0.66%)
Mar 03, 2006 28.75 28.90 28.52 28.68 90,000 -0.14(-0.49%)
Mar 02, 2006 28.74 28.85 28.62 28.82 73,100 +0.06(+0.21%)
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.