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 (%)
May 28, 2010 45.61 46.69 45.24 45.61 46,794 +0.14(+0.31%)
May 27, 2010 46.00 46.12 45.42 45.47 91,984 +0.76(+1.70%)
May 26, 2010 45.55 46.67 44.71 44.71 95,542 +0.04(+0.09%)
May 25, 2010 44.18 44.84 43.50 44.67 108,913 -0.42(-0.93%)
May 24, 2010 45.11 45.66 44.39 45.09 47,866 +0.44(+0.99%)
May 21, 2010 43.27 45.18 42.85 44.65 147,177 +0.83(+1.89%)
May 20, 2010 43.96 44.49 43.70 43.82 163,203 -1.38(-3.05%)
May 19, 2010 45.74 45.87 44.50 45.20 114,212 -0.75(-1.63%)
May 18, 2010 46.37 46.80 45.95 45.95 77,562 -0.41(-0.88%)
May 17, 2010 46.48 46.76 45.95 46.36 113,852 -0.21(-0.45%)
May 14, 2010 46.57 46.96 46.01 46.57 89,276 -0.01(-0.02%)
May 13, 2010 48.00 48.00 46.50 46.58 123,439 -1.33(-2.78%)
May 12, 2010 46.95 47.91 46.95 47.91 175,088 +1.18(+2.53%)
May 11, 2010 46.89 47.42 46.51 46.73 202,466 +0.77(+1.68%)
May 10, 2010 45.66 45.96 45.48 45.96 174,478 +1.86(+4.22%)
May 07, 2010 43.93 44.95 42.00 44.10 226,350 +2.75(+6.65%)
May 06, 2010 41.35 46.80 39.16 41.35 200 -4.89(-10.58%)
May 05, 2010 46.06 46.35 45.79 46.24 164,538 -0.95(-2.01%)
May 04, 2010 47.76 47.76 46.96 47.19 1,666 -0.72(-1.50%)
May 03, 2010 48.86 48.86 47.83 47.91 113,084 -0.19(-0.40%)
Apr 30, 2010 48.79 48.79 47.91 48.10 92,809 -1.04(-2.12%)
Apr 29, 2010 49.01 49.29 48.76 49.14 177,955 +0.32(+0.66%)
Apr 28, 2010 49.09 49.09 48.76 48.82 116,290 -0.05(-0.10%)
Apr 27, 2010 49.07 49.13 48.75 48.87 115,720 -0.22(-0.45%)
Apr 26, 2010 48.81 49.46 48.81 49.09 147,881 +0.34(+0.70%)
Apr 23, 2010 48.81 48.94 48.74 48.75 97,101 +0.02(+0.04%)
Apr 22, 2010 48.55 48.77 48.27 48.73 78,912 +0.08(+0.16%)
Apr 21, 2010 48.55 48.74 48.30 48.65 99,066 +0.20(+0.41%)
Apr 20, 2010 48.55 48.58 48.20 48.45 81,714 +0.25(+0.52%)
Apr 19, 2010 47.84 48.20 47.71 48.20 91,092 +0.25(+0.52%)
Apr 16, 2010 48.24 48.50 47.53 47.95 151,578 -0.25(-0.52%)
Apr 15, 2010 48.06 48.83 48.06 48.20 124,591 +0.04(+0.08%)
Apr 14, 2010 48.05 48.50 48.05 48.16 69,875 -0.02(-0.04%)
Apr 13, 2010 48.55 48.71 47.93 48.18 123,726 -0.46(-0.95%)
Apr 12, 2010 48.18 48.73 48.18 48.64 86,442 +0.36(+0.75%)
Apr 09, 2010 48.25 48.50 48.00 48.28 76,547 +0.06(+0.12%)
Apr 08, 2010 47.75 48.27 47.50 48.22 99,761 +0.33(+0.69%)
Apr 07, 2010 47.85 47.99 47.70 47.89 60,903 -0.11(-0.23%)
Apr 06, 2010 48.06 48.06 47.69 48.00 88,759 +0.10(+0.21%)
Apr 05, 2010 47.55 48.00 47.17 47.90 146,934 +0.43(+0.91%)
Apr 01, 2010 47.66 47.47 47.47 47.47 62,900 -0.02(-0.04%)
Mar 31, 2010 47.01 47.50 47.01 47.49 53,664 +0.15(+0.32%)
Mar 30, 2010 47.34 47.34 46.81 47.34 65,876 +0.17(+0.36%)
Mar 29, 2010 46.90 47.35 46.78 47.17 80,013 +0.42(+0.90%)
Mar 26, 2010 46.82 47.10 46.75 46.75 72,284 -0.14(-0.30%)
Mar 25, 2010 47.39 47.39 46.73 46.89 80,706 -0.08(-0.17%)
Mar 24, 2010 47.23 47.23 46.73 46.97 60,606 +0.02(+0.04%)
Mar 23, 2010 46.83 46.95 46.38 46.95 70,730 +0.45(+0.97%)
Mar 22, 2010 45.75 46.60 45.61 46.50 84,424 +0.59(+1.29%)
Mar 19, 2010 47.01 47.20 45.91 45.91 148,630 -1.32(-2.79%)
Mar 18, 2010 47.57 47.57 46.88 47.23 116,281 -0.08(-0.17%)
Mar 17, 2010 47.07 47.32 46.96 47.31 109,763 +0.24(+0.51%)
Mar 16, 2010 47.10 47.30 47.01 47.07 80,148 -0.09(-0.19%)
Mar 15, 2010 46.93 47.16 46.91 47.16 97,971 +0.01(+0.02%)
Mar 12, 2010 47.06 47.15 46.83 47.15 95,812 +0.18(+0.38%)
Mar 11, 2010 46.56 47.09 46.56 46.97 112,805 +0.17(+0.36%)
Mar 10, 2010 46.86 47.20 46.80 46.80 145,464 -0.31(-0.66%)
Mar 09, 2010 47.20 47.35 47.01 47.11 119,554 -0.07(-0.15%)
Mar 08, 2010 47.09 47.30 46.78 47.18 80,813 +0.56(+1.20%)
Mar 05, 2010 46.45 46.75 46.32 46.62 150,145 +0.27(+0.58%)
Mar 04, 2010 47.58 47.58 46.16 46.35 121,829 -0.59(-1.26%)
Mar 03, 2010 47.32 47.32 46.40 46.94 130,301 -0.38(-0.80%)
Mar 02, 2010 47.95 47.95 47.07 47.32 92,483 +0.36(+0.77%)
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.