Suburban Propane Partners LP (NY: SPH )

16.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 41.05 41.33 40.91 41.27 123,330 +0.40(+0.98%)
Jun 28, 2012 40.24 40.88 40.21 40.87 66,747 +0.41(+1.01%)
Jun 27, 2012 40.40 40.66 39.90 40.46 82,912 +0.28(+0.70%)
Jun 26, 2012 40.24 40.27 40.06 40.18 56,278 +0.04(+0.10%)
Jun 25, 2012 40.23 40.50 39.91 40.14 81,259 -0.06(-0.15%)
Jun 22, 2012 40.27 40.62 39.99 40.20 101,399 +0.32(+0.80%)
Jun 21, 2012 40.05 40.32 39.67 39.88 119,468 +0.05(+0.13%)
Jun 20, 2012 40.33 40.63 39.68 39.83 110,440 +0.02(+0.05%)
Jun 19, 2012 39.78 40.39 39.74 39.81 145,015 +0.13(+0.33%)
Jun 18, 2012 39.91 39.91 39.35 39.68 93,423 -0.25(-0.63%)
Jun 15, 2012 38.98 40.24 38.52 39.93 288,012 +1.21(+3.13%)
Jun 14, 2012 38.46 38.97 37.94 38.72 98,741 +0.41(+1.07%)
Jun 13, 2012 37.56 38.44 37.56 38.31 116,764 +0.61(+1.62%)
Jun 12, 2012 37.05 38.26 37.01 37.70 136,668 +0.69(+1.86%)
Jun 11, 2012 36.75 37.10 36.48 37.01 102,911 +0.38(+1.04%)
Jun 08, 2012 36.45 36.96 36.06 36.63 121,206 -0.08(-0.22%)
Jun 07, 2012 37.04 37.38 36.40 36.71 110,348 -0.11(-0.30%)
Jun 06, 2012 36.19 36.99 36.09 36.82 140,292 +0.97(+2.71%)
Jun 05, 2012 34.63 35.85 34.60 35.85 165,164 +1.05(+3.02%)
Jun 04, 2012 35.98 35.99 34.58 34.80 230,739 -1.31(-3.63%)
Jun 01, 2012 36.40 36.64 35.47 36.11 227,634 -0.71(-1.93%)
May 31, 2012 36.91 36.95 36.25 36.82 172,675 -0.16(-0.43%)
May 30, 2012 38.20 38.20 36.71 36.98 191,091 -1.30(-3.40%)
May 29, 2012 38.50 38.64 38.09 38.28 79,730 -0.23(-0.60%)
May 25, 2012 38.48 38.51 38.04 38.51 86,765 +0.03(+0.08%)
May 24, 2012 38.52 38.84 37.57 38.48 236,339 -0.48(-1.23%)
May 23, 2012 40.48 40.52 38.81 38.96 258,028 -1.69(-4.16%)
May 22, 2012 40.70 40.77 40.25 40.65 80,747 -0.02(-0.05%)
May 21, 2012 40.68 41.09 40.50 40.67 100,214 -0.04(-0.10%)
May 18, 2012 41.32 41.32 40.55 40.71 112,170 -0.29(-0.71%)
May 17, 2012 41.33 41.76 40.90 41.00 69,410 -0.32(-0.77%)
May 16, 2012 40.86 41.59 40.85 41.32 96,576 +0.36(+0.88%)
May 15, 2012 40.62 41.31 40.52 40.96 107,653 +0.25(+0.61%)
May 14, 2012 41.11 41.46 40.66 40.71 94,421 -0.93(-2.23%)
May 11, 2012 41.65 41.98 41.45 41.64 35,659 -0.16(-0.38%)
May 10, 2012 41.52 41.91 41.40 41.80 55,582 +0.62(+1.51%)
May 09, 2012 41.78 42.26 41.13 41.18 100,127 -0.70(-1.67%)
May 08, 2012 41.16 41.94 41.16 41.88 108,721 +0.68(+1.65%)
May 07, 2012 41.39 41.46 40.71 41.20 102,160 -0.08(-0.19%)
May 04, 2012 41.60 41.81 40.95 41.28 130,437 -0.27(-0.65%)
May 03, 2012 42.33 42.37 41.50 41.55 131,394 -0.47(-1.12%)
May 02, 2012 42.15 42.15 41.74 42.02 173,593 -0.33(-0.78%)
May 01, 2012 42.30 42.67 42.26 42.35 91,540 -0.18(-0.42%)
Apr 30, 2012 42.36 42.89 42.35 42.53 110,588 -0.07(-0.16%)
Apr 27, 2012 43.05 43.05 42.25 42.60 118,416 -1.00(-2.29%)
Apr 26, 2012 43.95 44.10 43.41 43.60 347,324 -0.01(-0.02%)
Apr 25, 2012 43.93 43.93 43.43 43.61 66,995 +0.01(+0.02%)
Apr 24, 2012 43.31 43.82 43.31 43.60 98,172 +0.05(+0.11%)
Apr 23, 2012 43.80 43.80 43.27 43.55 107,102 -0.26(-0.59%)
Apr 20, 2012 43.23 43.92 43.21 43.81 61,393 +0.53(+1.22%)
Apr 19, 2012 42.70 43.39 42.70 43.28 69,051 +0.31(+0.72%)
Apr 18, 2012 43.00 43.26 42.90 42.97 62,156 -0.06(-0.14%)
Apr 17, 2012 43.24 43.24 42.90 43.03 87,779 +0.06(+0.14%)
Apr 16, 2012 42.77 43.10 42.65 42.97 68,265 +0.18(+0.42%)
Apr 13, 2012 42.96 43.23 42.66 42.79 53,890 -0.28(-0.65%)
Apr 12, 2012 43.34 43.43 42.96 43.07 103,925 -0.28(-0.65%)
Apr 11, 2012 43.30 44.00 43.00 43.35 79,865 +0.45(+1.05%)
Apr 10, 2012 43.50 43.67 42.50 42.90 119,934 -0.60(-1.38%)
Apr 09, 2012 43.30 43.76 43.30 43.50 83,305 -0.21(-0.48%)
Apr 05, 2012 43.84 44.45 43.57 43.71 90,914 -0.11(-0.25%)
Apr 04, 2012 44.01 44.52 43.78 43.82 94,841 -0.35(-0.79%)
Apr 03, 2012 43.69 44.25 43.49 44.17 92,204 +0.67(+1.54%)
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.