Suburban Propane Partners LP (NY: SPH )

17.04 +0.68 (+4.16%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 34.72 34.82 34.55 34.76 37,000 +0.11(+0.32%)
Dec 30, 2004 34.75 34.85 34.65 34.65 42,200 +0.01(+0.03%)
Dec 29, 2004 34.45 34.65 34.36 34.64 40,000 +0.27(+0.79%)
Dec 28, 2004 34.10 34.40 34.10 34.37 37,300 +0.20(+0.59%)
Dec 27, 2004 34.27 34.35 34.09 34.17 29,900 -0.09(-0.26%)
Dec 23, 2004 34.15 34.37 34.10 34.26 36,300 +0.22(+0.65%)
Dec 22, 2004 34.25 34.35 33.80 34.04 49,600 -0.21(-0.61%)
Dec 21, 2004 34.08 34.25 33.90 34.25 46,800 +0.24(+0.71%)
Dec 20, 2004 33.95 34.14 33.83 34.01 66,800 +0.26(+0.77%)
Dec 17, 2004 33.95 34.10 33.75 33.75 49,900 -0.16(-0.47%)
Dec 16, 2004 33.77 34.00 33.75 33.91 58,500 +0.09(+0.27%)
Dec 15, 2004 33.60 33.99 33.50 33.82 58,700 +0.40(+1.20%)
Dec 14, 2004 33.30 33.60 33.19 33.42 37,300 +0.31(+0.94%)
Dec 13, 2004 32.95 33.19 32.90 33.11 53,500 +0.08(+0.24%)
Dec 10, 2004 32.90 33.10 32.75 33.03 64,600 +0.13(+0.40%)
Dec 09, 2004 32.85 33.10 32.75 32.90 67,900 -0.03(-0.09%)
Dec 08, 2004 33.05 33.11 32.90 32.93 76,900 -0.26(-0.78%)
Dec 07, 2004 33.66 33.66 33.05 33.19 66,300 -0.27(-0.81%)
Dec 06, 2004 33.00 33.50 33.00 33.46 50,300 +0.51(+1.55%)
Dec 03, 2004 33.65 33.67 32.70 32.95 149,200 -0.65(-1.93%)
Dec 02, 2004 34.20 34.22 33.40 33.60 101,000 -0.73(-2.13%)
Dec 01, 2004 34.53 34.63 34.20 34.33 54,000 -0.18(-0.52%)
Nov 30, 2004 34.51 34.59 34.33 34.51 31,800 -0.20(-0.58%)
Nov 29, 2004 34.74 34.99 34.63 34.71 53,600 -0.03(-0.09%)
Nov 26, 2004 34.70 34.75 34.60 34.74 11,700 +0.10(+0.29%)
Nov 24, 2004 34.47 34.65 34.35 34.64 45,200 +0.09(+0.26%)
Nov 23, 2004 34.30 34.80 34.20 34.55 41,300 +0.25(+0.73%)
Nov 22, 2004 33.90 34.40 33.90 34.30 54,300 +0.40(+1.18%)
Nov 19, 2004 33.99 34.09 33.70 33.90 57,100 -0.05(-0.15%)
Nov 18, 2004 34.05 34.10 33.75 33.95 52,600 -0.02(-0.06%)
Nov 17, 2004 34.10 34.16 33.67 33.97 60,600 -0.13(-0.38%)
Nov 16, 2004 34.05 34.19 33.85 34.10 41,300 +0.20(+0.59%)
Nov 15, 2004 34.05 34.23 33.65 33.90 72,000 -0.22(-0.64%)
Nov 12, 2004 33.88 34.25 33.80 34.12 65,000 +0.35(+1.04%)
Nov 11, 2004 33.70 33.89 33.63 33.77 61,600 +0.16(+0.48%)
Nov 10, 2004 33.76 33.80 33.55 33.61 82,400 +0.10(+0.30%)
Nov 09, 2004 33.63 33.72 33.50 33.51 90,000 -0.12(-0.36%)
Nov 08, 2004 33.80 33.90 33.58 33.63 66,100 -0.09(-0.27%)
Nov 05, 2004 33.62 33.83 33.40 33.72 74,600 +0.12(+0.36%)
Nov 04, 2004 33.48 33.60 33.35 33.60 57,500 +0.32(+0.96%)
Nov 03, 2004 33.15 33.34 33.03 33.28 103,800 +0.10(+0.30%)
Nov 02, 2004 33.25 33.40 33.09 33.18 56,000 -0.08(-0.24%)
Nov 01, 2004 33.42 33.42 32.98 33.26 91,800 -0.09(-0.27%)
Oct 29, 2004 33.38 33.62 33.02 33.35 102,300 -0.49(-1.45%)
Oct 28, 2004 33.98 33.99 33.79 33.84 85,200 +0.03(+0.09%)
Oct 27, 2004 33.76 33.98 33.75 33.81 55,900 +0.05(+0.15%)
Oct 26, 2004 34.00 34.00 33.67 33.76 83,700 -0.19(-0.56%)
Oct 25, 2004 33.11 34.00 33.01 33.95 162,600 +0.71(+2.14%)
Oct 22, 2004 33.15 33.24 32.85 33.24 123,400 +0.34(+1.03%)
Oct 21, 2004 31.70 33.33 31.70 32.90 191,500 +1.01(+3.17%)
Oct 20, 2004 32.20 32.60 31.80 31.89 181,300 -0.47(-1.45%)
Oct 19, 2004 30.00 32.65 30.00 32.36 827,000 -0.11(-0.34%)
Oct 18, 2004 35.39 35.40 32.06 32.47 1,039,200 -2.96(-8.35%)
Oct 15, 2004 35.30 35.70 35.16 35.43 33,500 +0.22(+0.62%)
Oct 14, 2004 34.90 35.35 34.88 35.21 44,300 +0.25(+0.72%)
Oct 13, 2004 35.37 35.40 34.90 34.96 60,600 -0.45(-1.27%)
Oct 12, 2004 35.50 35.50 35.29 35.41 32,900 -0.04(-0.11%)
Oct 11, 2004 35.30 35.50 35.30 35.45 45,800 +0.15(+0.42%)
Oct 08, 2004 35.20 35.40 35.14 35.30 34,000 +0.24(+0.68%)
Oct 07, 2004 34.85 35.45 34.80 35.06 69,800 +0.29(+0.83%)
Oct 06, 2004 35.00 35.03 34.72 34.77 77,700 -0.33(-0.94%)
Oct 05, 2004 35.12 35.25 34.94 35.10 51,500 +0.10(+0.29%)
Oct 04, 2004 34.70 35.00 34.70 35.00 45,100 +0.55(+1.60%)
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.