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 (%)
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%)
Aug 02, 2010 49.16 49.16 48.30 48.97 148,111 -0.18(-0.37%)
Jul 30, 2010 49.15 49.15 47.35 49.15 140,451 +0.58(+1.19%)
Jul 29, 2010 48.80 48.99 48.57 48.57 104,783 -0.23(-0.47%)
Jul 28, 2010 49.35 49.35 48.80 48.80 137,528 -0.37(-0.75%)
Jul 27, 2010 49.40 49.47 49.00 49.17 105,427 -0.08(-0.16%)
Jul 26, 2010 49.50 49.60 49.03 49.25 190,594 -0.25(-0.51%)
Jul 23, 2010 49.20 49.63 49.03 49.50 106,610 +0.21(+0.43%)
Jul 22, 2010 49.01 49.61 49.01 49.29 154,007 +0.21(+0.43%)
Jul 21, 2010 48.98 49.24 48.85 49.08 76,163 -0.03(-0.06%)
Jul 20, 2010 48.40 49.13 48.40 49.11 134,905 +0.34(+0.70%)
Jul 19, 2010 49.00 49.00 48.26 48.77 62,830 +0.01(+0.02%)
Jul 16, 2010 48.76 48.99 48.37 48.76 93,898 -0.06(-0.12%)
Jul 15, 2010 48.75 49.00 48.39 48.82 114,234 +0.05(+0.10%)
Jul 14, 2010 48.82 49.00 48.41 48.77 101,322 -0.17(-0.35%)
Jul 13, 2010 48.40 48.94 48.08 48.94 126,072 +0.56(+1.16%)
Jul 12, 2010 48.40 48.50 48.16 48.38 70,412 -0.03(-0.06%)
Jul 09, 2010 48.41 48.45 47.50 48.41 131,519 +0.49(+1.02%)
Jul 08, 2010 47.77 48.18 47.65 47.92 71,906 -0.03(-0.06%)
Jul 07, 2010 47.00 48.33 47.00 47.95 91,783 +0.81(+1.72%)
Jul 06, 2010 47.20 47.50 46.85 47.14 55,698 +0.05(+0.11%)
Jul 02, 2010 47.09 47.46 46.74 47.09 57,524 +0.65(+1.40%)
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.