Suburban Propane Partners LP (NY: SPH )

17.06 +0.40 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 33.74 33.74 33.27 33.69 38,400 +0.20(+0.60%)
May 27, 2005 33.49 33.69 33.30 33.49 37,400 +0.00(+0.00%)
May 26, 2005 33.30 33.49 33.00 33.49 26,700 +0.39(+1.18%)
May 25, 2005 33.05 33.25 33.00 33.10 29,300 -0.12(-0.36%)
May 24, 2005 33.55 33.60 33.21 33.22 37,100 -0.17(-0.51%)
May 23, 2005 33.55 33.55 32.98 33.39 41,700 -0.01(-0.03%)
May 20, 2005 33.50 33.50 32.94 33.40 33,100 -0.25(-0.74%)
May 19, 2005 33.55 33.72 33.46 33.65 44,200 +0.10(+0.30%)
May 18, 2005 33.40 33.65 33.30 33.55 44,200 +0.00(+0.00%)
May 17, 2005 33.10 33.75 32.90 33.55 53,800 +0.37(+1.12%)
May 16, 2005 33.20 33.40 32.93 33.18 46,400 +0.10(+0.30%)
May 13, 2005 33.24 33.50 32.85 33.08 50,200 -0.03(-0.09%)
May 12, 2005 33.20 33.35 32.75 33.11 48,400 +0.01(+0.03%)
May 11, 2005 33.10 33.45 32.90 33.10 60,000 +0.21(+0.64%)
May 10, 2005 33.22 33.22 32.70 32.89 45,100 -0.10(-0.30%)
May 09, 2005 32.80 33.21 32.63 32.99 55,800 +0.09(+0.27%)
May 06, 2005 33.15 33.25 32.35 32.90 80,400 -0.35(-1.05%)
May 05, 2005 33.87 33.87 33.00 33.25 67,600 -0.52(-1.54%)
May 04, 2005 34.00 34.18 33.59 33.77 38,900 -0.22(-0.65%)
May 03, 2005 33.98 34.00 33.60 33.99 41,500 +0.11(+0.32%)
May 02, 2005 33.85 34.00 33.70 33.88 28,800 +0.03(+0.09%)
Apr 29, 2005 33.51 33.90 33.43 33.85 34,600 -0.48(-1.40%)
Apr 28, 2005 34.25 34.67 34.20 34.33 40,200 +0.13(+0.38%)
Apr 27, 2005 34.00 34.35 33.85 34.20 53,400 +0.33(+0.97%)
Apr 26, 2005 33.85 34.19 33.77 33.87 45,800 +0.12(+0.36%)
Apr 25, 2005 33.20 33.88 33.05 33.75 113,900 +0.75(+2.27%)
Apr 22, 2005 33.30 33.33 32.80 33.00 107,700 -0.05(-0.15%)
Apr 21, 2005 32.50 33.35 32.50 33.05 95,200 +0.49(+1.50%)
Apr 20, 2005 32.70 33.00 32.50 32.56 95,000 -0.24(-0.73%)
Apr 19, 2005 33.00 33.10 32.75 32.80 80,400 +0.05(+0.15%)
Apr 18, 2005 32.68 32.99 32.50 32.75 84,500 +0.24(+0.74%)
Apr 15, 2005 32.25 32.60 32.20 32.51 112,500 +0.01(+0.03%)
Apr 14, 2005 33.12 33.27 31.55 32.50 249,900 -0.87(-2.61%)
Apr 13, 2005 33.95 33.98 33.25 33.37 55,200 -0.49(-1.45%)
Apr 12, 2005 34.00 34.10 33.70 33.86 77,400 -0.28(-0.82%)
Apr 11, 2005 34.15 34.40 33.90 34.14 55,900 +0.14(+0.41%)
Apr 08, 2005 34.33 34.33 33.85 34.00 32,000 -0.23(-0.67%)
Apr 07, 2005 34.05 34.25 33.72 34.23 72,000 +0.08(+0.23%)
Apr 06, 2005 34.62 34.65 34.02 34.15 63,100 -0.35(-1.01%)
Apr 05, 2005 34.34 34.61 34.30 34.50 33,500 +0.16(+0.47%)
Apr 04, 2005 34.35 34.35 34.01 34.34 28,600 +0.14(+0.41%)
Apr 01, 2005 34.44 34.65 34.09 34.20 42,700 -0.24(-0.70%)
Mar 31, 2005 34.28 34.60 34.21 34.44 55,500 +0.23(+0.67%)
Mar 30, 2005 34.17 34.49 34.08 34.21 43,700 +0.04(+0.12%)
Mar 29, 2005 34.43 34.43 34.00 34.17 68,800 -0.26(-0.76%)
Mar 28, 2005 34.41 34.55 34.10 34.43 69,600 +0.12(+0.35%)
Mar 24, 2005 34.99 35.10 34.26 34.31 126,500 -0.54(-1.55%)
Mar 23, 2005 35.33 35.33 34.78 34.85 65,900 -0.48(-1.36%)
Mar 22, 2005 35.10 35.42 35.10 35.33 50,800 +0.05(+0.14%)
Mar 21, 2005 35.40 35.55 35.21 35.28 39,700 -0.27(-0.76%)
Mar 18, 2005 35.30 35.75 35.30 35.55 30,700 +0.05(+0.14%)
Mar 17, 2005 35.05 35.50 35.05 35.50 61,800 +0.10(+0.28%)
Mar 16, 2005 35.50 35.62 35.40 35.40 36,800 -0.23(-0.65%)
Mar 15, 2005 35.90 35.90 35.62 35.63 32,600 -0.06(-0.17%)
Mar 14, 2005 35.60 35.80 35.45 35.69 45,700 +0.09(+0.25%)
Mar 11, 2005 35.45 35.65 35.26 35.60 41,400 +0.15(+0.42%)
Mar 10, 2005 35.66 35.66 35.20 35.45 67,600 -0.20(-0.56%)
Mar 09, 2005 35.67 36.00 35.65 35.65 38,200 -0.26(-0.72%)
Mar 08, 2005 35.70 35.92 35.60 35.91 48,100 +0.10(+0.28%)
Mar 07, 2005 35.65 35.84 35.34 35.81 36,700 +0.26(+0.73%)
Mar 04, 2005 35.30 35.80 35.07 35.55 64,700 +0.15(+0.42%)
Mar 03, 2005 35.30 35.45 35.07 35.40 45,700 +0.25(+0.71%)
Mar 02, 2005 35.24 35.25 35.05 35.15 47,200 -0.10(-0.28%)
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.