Suburban Propane Partners LP (NY: SPH )

15.60 +0.27 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 33.94 33.97 33.61 33.84 38,000 -0.02(-0.06%)
Mar 30, 2004 33.40 33.86 33.32 33.86 67,300 +0.34(+1.01%)
Mar 29, 2004 33.12 33.60 33.12 33.52 42,600 +0.40(+1.21%)
Mar 26, 2004 32.85 33.17 32.85 33.12 41,200 +0.02(+0.06%)
Mar 25, 2004 33.21 33.35 33.00 33.10 66,900 -0.20(-0.60%)
Mar 24, 2004 33.47 33.56 33.30 33.30 59,100 -0.17(-0.51%)
Mar 23, 2004 33.66 33.80 33.35 33.47 61,800 -0.19(-0.56%)
Mar 22, 2004 33.81 33.88 33.51 33.66 56,500 -0.20(-0.59%)
Mar 19, 2004 33.80 33.90 33.72 33.86 67,200 +0.08(+0.24%)
Mar 18, 2004 33.72 33.79 33.60 33.78 58,500 +0.08(+0.24%)
Mar 17, 2004 33.56 33.75 33.16 33.70 104,100 +0.14(+0.42%)
Mar 16, 2004 33.58 33.69 33.45 33.56 69,600 +0.16(+0.48%)
Mar 15, 2004 33.89 33.89 33.30 33.40 75,400 +0.21(+0.63%)
Mar 12, 2004 32.53 33.51 32.53 33.19 66,200 -0.06(-0.18%)
Mar 11, 2004 33.17 33.58 32.73 33.25 104,900 -0.22(-0.66%)
Mar 10, 2004 32.55 33.68 32.46 33.47 110,800 +0.80(+2.45%)
Mar 09, 2004 32.15 32.99 32.15 32.67 249,600 -0.76(-2.27%)
Mar 08, 2004 34.00 34.00 33.11 33.43 236,000 -0.95(-2.76%)
Mar 05, 2004 34.45 34.45 34.00 34.38 67,900 +0.00(+0.00%)
Mar 04, 2004 34.15 34.50 33.95 34.38 79,100 +0.36(+1.06%)
Mar 03, 2004 33.95 34.24 33.75 34.02 71,100 +0.16(+0.47%)
Mar 02, 2004 33.60 33.90 33.36 33.86 67,000 +0.35(+1.04%)
Mar 01, 2004 33.33 33.61 33.25 33.51 55,600 +0.18(+0.54%)
Feb 27, 2004 33.45 33.45 33.14 33.33 49,600 -0.04(-0.12%)
Feb 26, 2004 33.40 33.48 33.26 33.37 73,000 -0.03(-0.09%)
Feb 25, 2004 33.23 33.43 33.13 33.40 66,000 +0.22(+0.66%)
Feb 24, 2004 33.30 33.35 33.05 33.18 61,800 -0.15(-0.45%)
Feb 23, 2004 33.47 33.48 33.28 33.33 73,500 -0.14(-0.42%)
Feb 20, 2004 33.35 33.47 33.10 33.47 81,500 +0.12(+0.36%)
Feb 19, 2004 33.22 33.39 33.20 33.35 77,100 +0.03(+0.09%)
Feb 18, 2004 33.38 33.40 33.15 33.32 85,600 +0.01(+0.03%)
Feb 17, 2004 33.30 33.40 33.17 33.31 83,600 +0.11(+0.33%)
Feb 13, 2004 33.25 33.40 33.15 33.20 61,600 -0.06(-0.18%)
Feb 12, 2004 33.48 33.50 33.25 33.26 77,400 -0.16(-0.48%)
Feb 11, 2004 33.45 33.49 33.28 33.42 70,600 +0.12(+0.36%)
Feb 10, 2004 33.24 33.30 32.90 33.30 69,900 +0.46(+1.40%)
Feb 09, 2004 32.65 33.00 32.56 32.84 60,500 +0.29(+0.89%)
Feb 06, 2004 32.48 32.60 32.41 32.55 42,500 +0.13(+0.40%)
Feb 05, 2004 32.65 32.67 32.37 32.42 75,800 -0.08(-0.25%)
Feb 04, 2004 32.41 32.60 32.41 32.50 78,300 +0.03(+0.09%)
Feb 03, 2004 32.60 32.70 32.42 32.47 102,900 -0.53(-1.61%)
Feb 02, 2004 32.89 33.10 32.60 33.00 60,900 +0.26(+0.79%)
Jan 30, 2004 32.73 32.74 32.42 32.74 97,000 -0.57(-1.71%)
Jan 29, 2004 33.09 33.50 33.08 33.31 112,800 +0.23(+0.70%)
Jan 28, 2004 33.05 33.60 33.05 33.08 89,800 -0.01(-0.03%)
Jan 27, 2004 33.50 33.60 33.01 33.09 143,200 -0.67(-1.98%)
Jan 26, 2004 33.70 33.85 33.68 33.76 94,300 +0.22(+0.66%)
Jan 23, 2004 33.80 33.90 33.53 33.54 110,500 -0.14(-0.42%)
Jan 22, 2004 33.28 33.83 33.01 33.68 127,700 +0.33(+0.99%)
Jan 21, 2004 33.15 33.36 32.84 33.35 110,400 +0.22(+0.66%)
Jan 20, 2004 32.93 33.25 32.75 33.13 134,900 +0.38(+1.16%)
Jan 16, 2004 32.90 32.96 32.60 32.75 94,200 -0.10(-0.30%)
Jan 15, 2004 32.74 32.90 32.55 32.85 88,800 +0.23(+0.71%)
Jan 14, 2004 32.52 32.70 32.30 32.62 135,300 +0.13(+0.40%)
Jan 13, 2004 32.98 32.99 32.37 32.49 210,500 -0.24(-0.73%)
Jan 12, 2004 32.97 32.97 32.66 32.73 164,800 -0.07(-0.21%)
Jan 09, 2004 32.75 32.92 32.60 32.80 141,900 +0.19(+0.58%)
Jan 08, 2004 32.40 33.00 32.35 32.61 136,500 +0.31(+0.96%)
Jan 07, 2004 32.48 32.50 32.11 32.30 126,600 -0.05(-0.15%)
Jan 06, 2004 32.19 32.35 32.04 32.35 112,400 +0.16(+0.50%)
Jan 05, 2004 31.98 32.20 31.79 32.19 169,400 +0.49(+1.55%)
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.