Suburban Propane Partners LP (NY: SPH )

16.66 +0.30 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 55.00 55.05 54.14 54.62 50,101 -0.48(-0.87%)
Nov 29, 2010 54.90 55.10 54.00 55.10 55,859 +0.03(+0.05%)
Nov 26, 2010 54.92 55.38 54.92 55.07 8,937 -0.08(-0.15%)
Nov 24, 2010 55.00 55.15 55.15 55.15 58,805 +0.15(+0.27%)
Nov 23, 2010 54.72 55.00 54.26 55.00 108,082 +0.30(+0.55%)
Nov 22, 2010 54.72 54.98 54.20 54.70 67,818 +0.08(+0.15%)
Nov 19, 2010 54.85 54.88 54.25 54.62 143,114 -0.36(-0.65%)
Nov 18, 2010 55.20 55.42 54.82 54.98 69,914 -0.29(-0.52%)
Nov 17, 2010 55.58 55.69 55.00 55.27 45,612 -0.03(-0.05%)
Nov 16, 2010 55.85 56.24 54.60 55.30 90,687 -0.70(-1.25%)
Nov 15, 2010 56.00 56.21 55.08 56.00 61,735 +0.43(+0.77%)
Nov 12, 2010 56.41 56.42 55.57 55.57 64,586 -0.29(-0.52%)
Nov 11, 2010 55.57 56.44 55.16 55.86 76,360 +0.26(+0.47%)
Nov 10, 2010 56.22 56.22 55.36 55.60 113,689 -0.32(-0.57%)
Nov 09, 2010 55.80 55.92 55.25 55.92 107,468 +0.22(+0.39%)
Nov 08, 2010 54.97 55.70 54.50 55.70 99,394 +0.45(+0.81%)
Nov 05, 2010 54.95 55.25 54.34 55.25 69,335 +0.36(+0.66%)
Nov 04, 2010 55.26 55.30 54.59 54.89 78,838 +0.18(+0.33%)
Nov 03, 2010 54.81 54.83 54.50 54.71 50,893 +0.08(+0.15%)
Nov 02, 2010 54.76 54.76 54.06 54.63 71,180 +0.49(+0.91%)
Nov 01, 2010 54.51 55.00 53.72 54.14 107,904 -0.36(-0.66%)
Oct 29, 2010 54.62 54.68 54.25 54.50 80,013 -1.04(-1.87%)
Oct 28, 2010 55.70 55.70 55.24 55.54 79,360 +0.18(+0.33%)
Oct 27, 2010 55.13 55.47 54.80 55.36 67,352 +0.52(+0.95%)
Oct 25, 2010 55.11 55.50 54.80 54.84 91,500 +0.07(+0.13%)
Oct 22, 2010 55.10 55.37 54.60 54.77 93,698 -0.25(-0.45%)
Oct 21, 2010 54.50 55.13 54.50 55.02 95,600 +0.44(+0.81%)
Oct 20, 2010 54.40 54.66 54.19 54.58 66,193 +0.23(+0.42%)
Oct 19, 2010 53.90 54.49 53.83 54.35 79,383 +0.31(+0.57%)
Oct 18, 2010 53.90 54.57 53.42 54.04 115,437 -0.09(-0.17%)
Oct 15, 2010 56.25 56.25 53.63 54.13 175,436 -1.59(-2.85%)
Oct 14, 2010 56.16 56.81 55.61 55.72 103,678 -0.77(-1.36%)
Oct 13, 2010 55.93 56.50 55.66 56.49 69,596 +0.88(+1.58%)
Oct 12, 2010 55.90 55.90 55.45 55.61 47,527 -0.17(-0.30%)
Oct 11, 2010 55.91 55.91 55.33 55.78 63,091 +0.43(+0.78%)
Oct 08, 2010 55.35 55.78 55.15 55.35 68,101 -0.10(-0.18%)
Oct 07, 2010 55.39 55.84 55.00 55.45 67,835 +0.23(+0.41%)
Oct 06, 2010 55.12 55.34 54.60 55.22 73,507 +0.37(+0.68%)
Oct 05, 2010 55.92 56.00 54.85 54.85 95,115 -0.65(-1.17%)
Oct 04, 2010 55.30 55.50 54.63 55.50 81,580 +0.20(+0.36%)
Oct 01, 2010 55.30 57.24 54.94 55.30 137,291 +0.87(+1.60%)
Sep 30, 2010 54.80 54.82 54.19 54.43 78,769 -0.08(-0.15%)
Sep 29, 2010 53.96 54.59 53.86 54.51 67,742 +0.37(+0.68%)
Sep 28, 2010 54.18 54.33 53.62 54.14 75,709 +0.34(+0.63%)
Sep 27, 2010 54.00 54.13 53.61 53.80 81,897 +0.10(+0.19%)
Sep 24, 2010 54.05 55.01 53.43 53.70 139,662 -0.40(-0.74%)
Sep 23, 2010 53.31 54.20 53.20 54.10 168,272 +0.50(+0.93%)
Sep 22, 2010 52.96 54.34 52.82 53.60 135,759 +1.12(+2.13%)
Sep 21, 2010 53.11 53.16 52.25 52.48 159,249 -1.01(-1.89%)
Sep 20, 2010 53.07 54.00 52.95 53.49 147,768 +0.74(+1.40%)
Sep 17, 2010 52.75 53.10 52.40 52.75 106,318 +0.48(+0.92%)
Sep 15, 2010 52.00 52.57 52.00 52.27 132,942 -0.06(-0.11%)
Sep 14, 2010 51.80 52.59 51.70 52.33 97,290 +0.48(+0.93%)
Sep 13, 2010 52.10 52.45 51.50 51.85 96,292 -0.07(-0.13%)
Sep 10, 2010 51.40 51.95 51.34 51.92 78,908 +0.58(+1.13%)
Sep 09, 2010 51.20 51.49 51.00 51.34 89,811 +0.34(+0.67%)
Sep 08, 2010 50.72 51.19 50.57 51.00 168,945 +0.53(+1.05%)
Sep 07, 2010 50.73 51.18 50.27 50.47 127,262 -0.04(-0.08%)
Sep 03, 2010 50.25 50.91 50.25 50.51 107,487 +0.23(+0.46%)
Sep 02, 2010 49.59 50.56 49.59 50.28 155,393 +0.43(+0.86%)
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.