Suburban Propane Partners LP (NY: SPH )

17.00 -0.22 (-1.28%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 54.62 54.68 54.25 54.50 80,013 -1.04(-1.87%)
Oct 28, 2010 55.70 55.70 55.24 55.54 79,360 +0.18(+0.33%)
Oct 27, 2010 55.13 55.47 54.80 55.36 67,352 +0.52(+0.95%)
Oct 25, 2010 55.11 55.50 54.80 54.84 91,500 +0.07(+0.13%)
Oct 22, 2010 55.10 55.37 54.60 54.77 93,698 -0.25(-0.45%)
Oct 21, 2010 54.50 55.13 54.50 55.02 95,600 +0.44(+0.81%)
Oct 20, 2010 54.40 54.66 54.19 54.58 66,193 +0.23(+0.42%)
Oct 19, 2010 53.90 54.49 53.83 54.35 79,383 +0.31(+0.57%)
Oct 18, 2010 53.90 54.57 53.42 54.04 115,437 -0.09(-0.17%)
Oct 15, 2010 56.25 56.25 53.63 54.13 175,436 -1.59(-2.85%)
Oct 14, 2010 56.16 56.81 55.61 55.72 103,678 -0.77(-1.36%)
Oct 13, 2010 55.93 56.50 55.66 56.49 69,596 +0.88(+1.58%)
Oct 12, 2010 55.90 55.90 55.45 55.61 47,527 -0.17(-0.30%)
Oct 11, 2010 55.91 55.91 55.33 55.78 63,091 +0.43(+0.78%)
Oct 08, 2010 55.35 55.78 55.15 55.35 68,101 -0.10(-0.18%)
Oct 07, 2010 55.39 55.84 55.00 55.45 67,835 +0.23(+0.41%)
Oct 06, 2010 55.12 55.34 54.60 55.22 73,507 +0.37(+0.68%)
Oct 05, 2010 55.92 56.00 54.85 54.85 95,115 -0.65(-1.17%)
Oct 04, 2010 55.30 55.50 54.63 55.50 81,580 +0.20(+0.36%)
Oct 01, 2010 55.30 57.24 54.94 55.30 137,291 +0.87(+1.60%)
Sep 30, 2010 54.80 54.82 54.19 54.43 78,769 -0.08(-0.15%)
Sep 29, 2010 53.96 54.59 53.86 54.51 67,742 +0.37(+0.68%)
Sep 28, 2010 54.18 54.33 53.62 54.14 75,709 +0.34(+0.63%)
Sep 27, 2010 54.00 54.13 53.61 53.80 81,897 +0.10(+0.19%)
Sep 24, 2010 54.05 55.01 53.43 53.70 139,662 -0.40(-0.74%)
Sep 23, 2010 53.31 54.20 53.20 54.10 168,272 +0.50(+0.93%)
Sep 22, 2010 52.96 54.34 52.82 53.60 135,759 +1.12(+2.13%)
Sep 21, 2010 53.11 53.16 52.25 52.48 159,249 -1.01(-1.89%)
Sep 20, 2010 53.07 54.00 52.95 53.49 147,768 +0.74(+1.40%)
Sep 17, 2010 52.75 53.10 52.40 52.75 106,318 +0.48(+0.92%)
Sep 15, 2010 52.00 52.57 52.00 52.27 132,942 -0.06(-0.11%)
Sep 14, 2010 51.80 52.59 51.70 52.33 97,290 +0.48(+0.93%)
Sep 13, 2010 52.10 52.45 51.50 51.85 96,292 -0.07(-0.13%)
Sep 10, 2010 51.40 51.95 51.34 51.92 78,908 +0.58(+1.13%)
Sep 09, 2010 51.20 51.49 51.00 51.34 89,811 +0.34(+0.67%)
Sep 08, 2010 50.72 51.19 50.57 51.00 168,945 +0.53(+1.05%)
Sep 07, 2010 50.73 51.18 50.27 50.47 127,262 -0.04(-0.08%)
Sep 03, 2010 50.25 50.91 50.25 50.51 107,487 +0.23(+0.46%)
Sep 02, 2010 49.59 50.56 49.59 50.28 155,393 +0.43(+0.86%)
Sep 01, 2010 49.67 50.00 49.47 49.85 198,548 +0.52(+1.05%)
Aug 31, 2010 49.33 49.42 48.76 49.33 400 +0.26(+0.53%)
Aug 30, 2010 49.00 49.12 48.76 49.07 164,349 +0.09(+0.18%)
Aug 27, 2010 48.98 49.05 48.65 48.98 157,869 +0.29(+0.60%)
Aug 26, 2010 48.66 48.79 48.51 48.69 98,731 +0.16(+0.33%)
Aug 25, 2010 48.05 48.79 48.05 48.53 149,934 +0.24(+0.50%)
Aug 24, 2010 48.19 48.29 47.58 48.29 168,973 +0.01(+0.02%)
Aug 23, 2010 48.22 48.65 48.20 48.28 109,912 -0.01(-0.02%)
Aug 20, 2010 48.59 48.59 47.75 48.29 56,586 -0.06(-0.12%)
Aug 19, 2010 48.58 48.63 48.11 48.35 61,123 -0.06(-0.12%)
Aug 18, 2010 48.50 48.56 48.06 48.41 81,570 -0.13(-0.27%)
Aug 17, 2010 48.12 48.81 47.75 48.54 73,821 +0.37(+0.77%)
Aug 16, 2010 48.19 48.68 47.55 48.17 85,108 +0.21(+0.44%)
Aug 13, 2010 47.96 48.10 47.17 47.96 62,011 +0.66(+1.40%)
Aug 12, 2010 47.55 47.80 47.30 47.30 90,722 -0.52(-1.09%)
Aug 11, 2010 48.10 48.37 47.25 47.82 148,545 -0.33(-0.69%)
Aug 10, 2010 48.59 48.74 47.90 48.15 126,839 -0.24(-0.50%)
Aug 09, 2010 48.41 48.83 48.13 48.39 94,210 -0.28(-0.58%)
Aug 06, 2010 48.67 48.89 47.17 48.67 111,801 -0.35(-0.71%)
Aug 05, 2010 49.27 49.31 48.65 49.02 91,856 +0.22(+0.45%)
Aug 04, 2010 48.86 49.10 48.50 48.80 125,189 -0.14(-0.29%)
Aug 03, 2010 48.97 49.05 48.70 48.94 69,599 -0.03(-0.06%)
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.