Suburban Propane Partners LP (NY: SPH )

16.34 +0.17 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 38.59 39.03 38.09 38.89 210,487 +0.15(+0.39%)
Dec 28, 2012 37.72 38.83 37.69 38.74 200,044 +0.79(+2.08%)
Dec 27, 2012 37.88 37.95 37.28 37.95 181,605 +0.06(+0.16%)
Dec 26, 2012 38.39 38.59 37.89 37.89 171,649 -0.60(-1.56%)
Dec 24, 2012 39.20 39.20 38.39 38.49 123,563 -0.71(-1.81%)
Dec 21, 2012 39.05 39.52 38.59 39.20 302,296 -0.33(-0.83%)
Dec 20, 2012 39.33 39.78 39.20 39.53 195,479 +0.18(+0.46%)
Dec 19, 2012 38.69 39.80 38.52 39.35 259,743 +0.56(+1.44%)
Dec 18, 2012 38.16 38.99 38.00 38.79 238,436 +0.57(+1.49%)
Dec 17, 2012 38.19 38.29 37.67 38.22 335,931 +0.59(+1.57%)
Dec 14, 2012 37.13 37.72 37.13 37.63 178,078 +0.32(+0.86%)
Dec 13, 2012 37.85 37.90 36.69 37.31 402,042 -0.44(-1.17%)
Dec 12, 2012 37.78 38.00 37.75 37.75 219,302 -0.03(-0.08%)
Dec 11, 2012 38.00 38.00 37.71 37.78 220,376 -0.22(-0.58%)
Dec 10, 2012 37.80 38.02 37.80 38.00 280,110 -0.01(-0.03%)
Dec 07, 2012 38.21 38.49 37.76 38.01 218,076 -0.09(-0.24%)
Dec 06, 2012 38.51 38.72 37.83 38.10 179,012 -0.49(-1.27%)
Dec 05, 2012 38.84 38.99 38.47 38.59 180,618 -0.27(-0.69%)
Dec 04, 2012 38.89 39.02 38.65 38.86 147,698 -0.53(-1.35%)
Nov 30, 2012 38.56 39.45 38.56 39.39 206,691 +0.75(+1.94%)
Nov 29, 2012 38.76 38.96 38.50 38.64 210,501 -0.04(-0.10%)
Nov 28, 2012 38.28 38.96 38.11 38.68 178,164 -0.24(-0.62%)
Nov 27, 2012 38.95 39.07 38.79 38.92 276,993 -0.07(-0.18%)
Nov 26, 2012 39.19 39.36 38.77 38.99 152,234 -0.14(-0.36%)
Nov 23, 2012 39.23 39.34 39.07 39.13 75,594 -0.07(-0.18%)
Nov 21, 2012 39.31 39.47 39.12 39.20 236,480 -0.14(-0.36%)
Nov 20, 2012 40.00 40.00 39.12 39.34 176,542 -0.59(-1.48%)
Nov 19, 2012 39.06 40.08 38.86 39.93 199,305 +1.11(+2.86%)
Nov 16, 2012 37.89 38.86 37.62 38.82 257,734 +0.84(+2.21%)
Nov 15, 2012 38.01 38.15 37.25 37.98 377,166 -0.33(-0.86%)
Nov 14, 2012 38.97 39.21 38.25 38.31 187,172 -0.42(-1.08%)
Nov 13, 2012 39.09 39.10 38.55 38.73 269,628 -0.13(-0.33%)
Nov 12, 2012 39.40 39.45 38.65 38.86 195,319 -0.57(-1.45%)
Nov 09, 2012 39.83 39.89 39.25 39.43 283,389 -0.67(-1.67%)
Nov 08, 2012 40.11 40.51 40.10 40.10 189,428 -0.55(-1.35%)
Nov 07, 2012 40.74 40.85 39.86 40.65 291,898 -0.20(-0.49%)
Nov 06, 2012 40.66 41.00 40.63 40.85 150,055 +0.23(+0.57%)
Nov 05, 2012 40.76 40.92 40.35 40.62 196,660 -0.16(-0.39%)
Nov 02, 2012 41.60 41.71 40.41 40.78 467,435 -1.61(-3.80%)
Nov 01, 2012 42.81 42.99 42.25 42.39 170,848 -0.61(-1.42%)
Oct 31, 2012 43.00 43.06 42.16 43.00 220,716 +0.00(+0.00%)
Oct 26, 2012 42.70 43.00 43.00 43.00 168,300 +0.29(+0.68%)
Oct 25, 2012 42.73 42.85 42.44 42.71 173,269 +0.04(+0.09%)
Oct 24, 2012 42.75 43.00 42.63 42.67 159,960 -0.12(-0.28%)
Oct 23, 2012 43.04 43.11 42.13 42.79 214,289 -0.33(-0.77%)
Oct 19, 2012 43.39 43.56 42.62 43.12 244,652 -0.43(-0.99%)
Oct 18, 2012 42.95 43.73 42.87 43.55 351,375 +0.71(+1.66%)
Oct 17, 2012 42.34 42.88 42.32 42.84 216,993 +0.30(+0.71%)
Oct 16, 2012 42.67 42.75 42.32 42.54 223,867 +0.03(+0.07%)
Oct 15, 2012 42.33 42.65 42.06 42.51 198,091 +0.32(+0.76%)
Oct 12, 2012 41.97 42.20 41.96 42.19 217,221 +0.22(+0.52%)
Oct 11, 2012 42.37 42.37 41.90 41.97 239,048 -0.23(-0.55%)
Oct 10, 2012 42.13 42.58 42.05 42.20 260,798 +0.01(+0.02%)
Oct 09, 2012 43.26 43.26 41.84 42.19 492,244 -1.10(-2.54%)
Oct 08, 2012 44.57 44.57 42.60 43.29 564,825 -1.29(-2.89%)
Oct 05, 2012 43.75 44.82 43.61 44.58 579,548 +0.88(+2.01%)
Oct 04, 2012 42.69 43.94 42.53 43.70 459,980 +1.15(+2.70%)
Oct 03, 2012 41.41 42.72 41.29 42.55 299,019 +1.13(+2.73%)
Oct 02, 2012 41.77 41.98 41.26 41.42 280,186 -0.05(-0.12%)
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.