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 (%)
Dec 31, 2009 47.55 47.08 47.08 47.08 60,100 -0.21(-0.44%)
Dec 30, 2009 47.30 47.68 47.00 47.29 109,902 -0.02(-0.04%)
Dec 29, 2009 47.66 47.72 47.31 47.31 90,787 -0.04(-0.08%)
Dec 28, 2009 47.36 47.60 47.21 47.35 110,137 +0.38(+0.81%)
Dec 24, 2009 47.02 47.12 46.77 46.97 67,243 +0.38(+0.82%)
Dec 23, 2009 46.05 47.08 46.05 46.59 144,750 +0.71(+1.55%)
Dec 22, 2009 45.65 46.00 45.31 45.88 81,817 +0.35(+0.77%)
Dec 21, 2009 45.29 46.08 45.24 45.53 122,804 +1.18(+2.66%)
Dec 18, 2009 46.22 46.26 44.35 44.35 302,253 -1.55(-3.38%)
Dec 17, 2009 45.88 46.10 45.85 45.90 71,688 -0.10(-0.22%)
Dec 16, 2009 46.19 46.22 45.86 46.00 116,813 +0.16(+0.35%)
Dec 15, 2009 45.47 46.16 45.46 45.84 140,976 +0.11(+0.24%)
Dec 14, 2009 45.88 45.91 45.45 45.73 136,381 +0.15(+0.33%)
Dec 11, 2009 45.50 45.75 45.28 45.58 89,279 +0.18(+0.40%)
Dec 10, 2009 45.02 45.40 44.78 45.40 89,851 +0.63(+1.41%)
Dec 09, 2009 45.00 45.00 44.62 44.77 74,547 -0.23(-0.51%)
Dec 08, 2009 45.48 45.48 44.76 45.00 80,806 +0.06(+0.13%)
Dec 07, 2009 44.60 44.97 44.52 44.94 109,355 +0.62(+1.40%)
Dec 04, 2009 44.64 44.64 44.03 44.32 96,218 +0.24(+0.54%)
Dec 03, 2009 44.23 44.46 43.99 44.08 164,898 +0.09(+0.20%)
Dec 02, 2009 43.26 43.99 43.26 43.99 76,497 +0.65(+1.50%)
Dec 01, 2009 44.15 44.75 43.34 43.34 202,479 -0.56(-1.28%)
Nov 30, 2009 44.00 44.15 43.38 43.90 121,234 -0.11(-0.25%)
Nov 27, 2009 44.97 44.97 43.90 44.01 73,525 -0.56(-1.26%)
Nov 25, 2009 44.87 44.87 44.25 44.57 57,219 +0.03(+0.07%)
Nov 24, 2009 44.29 44.87 44.11 44.54 62,279 +0.18(+0.41%)
Nov 23, 2009 44.68 44.90 44.03 44.36 79,026 +0.11(+0.25%)
Nov 20, 2009 44.07 44.25 43.93 44.25 64,494 +0.25(+0.57%)
Nov 19, 2009 44.30 44.30 43.98 44.00 53,469 -0.14(-0.32%)
Nov 18, 2009 43.88 44.47 43.88 44.14 66,297 +0.19(+0.43%)
Nov 17, 2009 44.00 44.24 43.84 43.95 74,050 +0.13(+0.30%)
Nov 16, 2009 43.73 44.18 43.65 43.82 106,275 +0.16(+0.37%)
Nov 13, 2009 43.67 43.73 43.30 43.66 114,065 -0.34(-0.77%)
Nov 12, 2009 44.12 44.25 43.50 44.00 165,756 -0.54(-1.21%)
Nov 11, 2009 45.00 45.00 44.30 44.54 175,142 +0.16(+0.36%)
Nov 10, 2009 45.33 45.33 44.26 44.38 146,122 -0.29(-0.65%)
Nov 09, 2009 44.28 44.67 44.17 44.67 87,944 +0.72(+1.64%)
Nov 06, 2009 44.10 44.17 43.80 43.95 58,095 -0.26(-0.59%)
Nov 05, 2009 44.23 44.24 43.82 44.21 111,278 +0.69(+1.59%)
Nov 04, 2009 43.62 44.18 43.52 43.52 78,479 -0.17(-0.39%)
Nov 03, 2009 43.78 43.78 43.09 43.69 91,580 +0.60(+1.39%)
Nov 02, 2009 44.24 44.24 42.55 43.09 123,551 +0.07(+0.16%)
Oct 30, 2009 44.14 44.29 43.02 43.02 157,990 -1.23(-2.78%)
Oct 29, 2009 44.06 44.68 43.50 44.25 147,956 +0.89(+2.05%)
Oct 28, 2009 44.20 44.26 43.28 43.36 139,391 -0.78(-1.77%)
Oct 27, 2009 44.49 44.49 43.83 44.14 123,526 +0.17(+0.39%)
Oct 26, 2009 44.80 45.00 43.97 43.97 128,339 -0.88(-1.96%)
Oct 23, 2009 44.82 44.94 44.55 44.85 111,082 -0.01(-0.02%)
Oct 22, 2009 45.00 45.00 44.35 44.86 120,172 +0.51(+1.15%)
Oct 21, 2009 44.06 44.57 44.06 44.35 105,843 +0.07(+0.16%)
Oct 20, 2009 44.29 44.47 44.15 44.28 84,485 -0.02(-0.05%)
Oct 19, 2009 44.23 44.49 44.00 44.30 99,994 +0.34(+0.77%)
Oct 16, 2009 43.90 44.25 43.67 43.96 80,802 +0.07(+0.16%)
Oct 15, 2009 43.38 43.95 43.33 43.89 69,551 +0.51(+1.18%)
Oct 14, 2009 43.99 43.99 43.21 43.38 102,651 +0.28(+0.65%)
Oct 13, 2009 43.78 43.78 42.78 43.10 105,274 -0.40(-0.92%)
Oct 12, 2009 43.47 43.99 43.15 43.50 91,333 +0.40(+0.93%)
Oct 09, 2009 42.99 43.28 42.80 43.10 70,499 +0.33(+0.77%)
Oct 08, 2009 42.56 42.99 42.10 42.77 96,540 +0.27(+0.64%)
Oct 07, 2009 42.48 42.50 42.10 42.50 61,406 +0.02(+0.05%)
Oct 06, 2009 42.02 42.48 42.00 42.48 116,950 +0.36(+0.85%)
Oct 05, 2009 41.45 42.15 41.22 42.12 66,967 +0.88(+2.13%)
Oct 02, 2009 41.20 41.47 41.10 41.24 52,194 -0.12(-0.29%)
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.