Suburban Propane Partners LP (NY: SPH )

16.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 27.03 27.15 26.93 27.05 11,400 +0.02(+0.07%)
Nov 27, 2002 26.90 27.10 26.88 27.03 74,100 +0.15(+0.56%)
Nov 26, 2002 27.40 27.40 26.72 26.88 65,200 -0.52(-1.90%)
Nov 25, 2002 27.20 27.52 27.05 27.40 47,800 +0.32(+1.18%)
Nov 22, 2002 27.40 27.40 26.94 27.08 65,600 -0.40(-1.46%)
Nov 21, 2002 27.20 27.80 27.20 27.48 46,100 +0.22(+0.81%)
Nov 20, 2002 27.85 27.96 27.25 27.26 49,500 -0.37(-1.34%)
Nov 19, 2002 27.71 27.95 27.53 27.63 37,000 -0.12(-0.43%)
Nov 18, 2002 27.55 27.99 27.52 27.75 43,700 +0.15(+0.54%)
Nov 15, 2002 27.71 27.78 27.50 27.60 19,100 -0.03(-0.11%)
Nov 14, 2002 27.06 27.65 27.06 27.63 51,000 +0.47(+1.73%)
Nov 13, 2002 27.15 27.36 26.96 27.16 56,400 +0.26(+0.97%)
Nov 12, 2002 26.80 27.00 26.51 26.90 48,800 +0.25(+0.94%)
Nov 11, 2002 27.25 27.25 26.60 26.65 36,600 -0.35(-1.30%)
Nov 08, 2002 26.75 27.05 26.65 27.00 25,400 +0.16(+0.60%)
Nov 07, 2002 27.32 27.52 26.50 26.84 58,600 -0.51(-1.86%)
Nov 06, 2002 27.65 27.70 27.17 27.35 40,700 -0.33(-1.19%)
Nov 05, 2002 27.78 27.78 27.40 27.68 33,100 -0.12(-0.43%)
Nov 04, 2002 28.00 28.15 27.67 27.80 44,200 -0.10(-0.36%)
Nov 01, 2002 27.69 27.96 27.52 27.90 34,400 +0.21(+0.76%)
Oct 31, 2002 27.38 27.80 27.38 27.69 49,900 -0.57(-2.02%)
Oct 30, 2002 28.05 28.49 27.98 28.26 58,000 +0.16(+0.57%)
Oct 29, 2002 27.80 28.10 27.72 28.10 54,900 +0.45(+1.63%)
Oct 28, 2002 27.35 27.99 27.35 27.65 67,600 +0.39(+1.43%)
Oct 25, 2002 26.90 27.26 26.50 27.26 41,400 +0.45(+1.68%)
Oct 24, 2002 26.45 26.95 26.31 26.81 61,300 +0.49(+1.86%)
Oct 23, 2002 26.05 26.42 26.05 26.32 56,600 +0.11(+0.42%)
Oct 22, 2002 26.30 26.30 26.09 26.21 32,100 +0.01(+0.04%)
Oct 21, 2002 26.30 26.41 26.07 26.20 42,200 -0.08(-0.30%)
Oct 18, 2002 26.25 26.55 26.03 26.28 26,500 +0.13(+0.50%)
Oct 17, 2002 26.10 26.44 25.94 26.15 46,800 +0.10(+0.38%)
Oct 16, 2002 26.60 26.60 25.66 26.05 54,000 -0.70(-2.62%)
Oct 15, 2002 26.10 26.75 26.10 26.75 51,900 +0.81(+3.12%)
Oct 14, 2002 25.58 26.00 25.56 25.94 29,100 +0.46(+1.81%)
Oct 11, 2002 25.18 26.07 25.18 25.48 73,300 +0.40(+1.59%)
Oct 10, 2002 24.70 25.23 24.60 25.08 79,000 +0.28(+1.13%)
Oct 09, 2002 25.59 25.59 24.75 24.80 90,800 -0.80(-3.13%)
Oct 08, 2002 26.20 26.29 25.50 25.60 62,700 -0.50(-1.92%)
Oct 07, 2002 26.59 26.65 26.10 26.10 28,500 -0.34(-1.29%)
Oct 04, 2002 27.11 27.21 26.30 26.44 79,800 -0.57(-2.11%)
Oct 03, 2002 26.80 27.20 26.80 27.01 29,300 +0.11(+0.41%)
Oct 02, 2002 26.90 27.20 26.80 26.90 61,600 -0.10(-0.37%)
Oct 01, 2002 26.85 27.25 26.69 27.00 38,500 +0.21(+0.78%)
Sep 30, 2002 27.17 27.27 26.59 26.79 67,800 -0.44(-1.62%)
Sep 27, 2002 27.25 27.27 26.80 27.23 53,400 +0.05(+0.18%)
Sep 26, 2002 27.35 27.45 26.98 27.18 64,300 -0.05(-0.18%)
Sep 25, 2002 26.90 27.30 26.75 27.23 49,300 +0.43(+1.60%)
Sep 24, 2002 26.97 26.97 26.68 26.80 42,900 -0.20(-0.74%)
Sep 23, 2002 27.69 27.69 26.97 27.00 43,300 -0.29(-1.06%)
Sep 20, 2002 27.28 27.57 27.20 27.29 41,500 -0.09(-0.33%)
Sep 19, 2002 27.37 27.75 27.37 27.38 59,200 -0.44(-1.58%)
Sep 18, 2002 28.00 28.30 27.60 27.82 46,600 -0.15(-0.54%)
Sep 17, 2002 28.30 28.49 27.92 27.97 33,900 -0.25(-0.89%)
Sep 16, 2002 27.80 28.30 27.70 28.22 29,900 +0.30(+1.07%)
Sep 13, 2002 27.91 28.10 27.76 27.92 30,900 +0.01(+0.04%)
Sep 12, 2002 27.96 28.03 27.72 27.91 31,700 -0.09(-0.32%)
Sep 11, 2002 27.99 28.00 27.86 28.00 23,200 +0.02(+0.07%)
Sep 10, 2002 27.80 27.99 27.75 27.98 41,800 +0.18(+0.65%)
Sep 09, 2002 28.00 28.00 27.51 27.80 33,400 -0.15(-0.54%)
Sep 06, 2002 27.55 28.00 27.53 27.95 32,400 +0.40(+1.45%)
Sep 05, 2002 27.70 27.95 27.55 27.55 31,800 -0.20(-0.72%)
Sep 04, 2002 27.80 27.84 27.60 27.75 45,700 -0.12(-0.43%)
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.