Suburban Propane Partners LP (NY: SPH )

16.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 33.58 33.59 33.04 33.55 71,100 +0.10(+0.30%)
Aug 30, 2005 33.00 33.50 32.99 33.45 56,200 +0.57(+1.73%)
Aug 29, 2005 32.98 33.30 32.73 32.88 62,300 -0.02(-0.06%)
Aug 26, 2005 32.45 32.90 32.43 32.90 86,600 +0.48(+1.48%)
Aug 25, 2005 32.79 32.80 32.02 32.42 58,400 -0.32(-0.98%)
Aug 24, 2005 31.85 32.75 31.71 32.74 84,300 +0.74(+2.31%)
Aug 23, 2005 30.85 32.15 30.85 32.00 99,000 +0.65(+2.07%)
Aug 22, 2005 30.81 31.70 30.75 31.35 113,900 +0.54(+1.75%)
Aug 19, 2005 31.22 31.27 30.40 30.81 136,800 -0.05(-0.16%)
Aug 18, 2005 30.10 31.50 30.10 30.86 166,100 +0.56(+1.85%)
Aug 17, 2005 30.10 30.54 29.76 30.30 243,600 +0.05(+0.17%)
Aug 16, 2005 31.60 31.60 29.71 30.25 412,400 -1.00(-3.20%)
Aug 15, 2005 32.21 32.24 30.64 31.25 232,000 -1.06(-3.28%)
Aug 12, 2005 31.86 32.48 31.81 32.31 90,400 +0.25(+0.78%)
Aug 11, 2005 32.44 32.44 31.90 32.06 121,400 -0.30(-0.93%)
Aug 10, 2005 32.25 32.89 32.19 32.36 142,500 +0.01(+0.03%)
Aug 09, 2005 32.91 32.91 31.88 32.35 188,400 -0.36(-1.10%)
Aug 08, 2005 33.71 33.75 32.38 32.71 211,100 -1.37(-4.02%)
Aug 05, 2005 35.02 35.20 34.02 34.08 131,000 -1.41(-3.97%)
Aug 04, 2005 35.68 35.68 35.18 35.49 65,000 -0.19(-0.53%)
Aug 03, 2005 35.78 36.04 35.45 35.68 37,800 -0.20(-0.56%)
Aug 02, 2005 35.56 36.05 35.40 35.88 39,700 +0.33(+0.93%)
Aug 01, 2005 35.87 35.94 35.28 35.55 46,300 -0.10(-0.28%)
Jul 29, 2005 36.57 36.57 35.50 35.65 64,800 -1.74(-4.65%)
Jul 28, 2005 36.66 37.40 36.66 37.39 72,000 +0.59(+1.60%)
Jul 27, 2005 36.30 37.00 36.06 36.80 44,900 +0.50(+1.38%)
Jul 26, 2005 36.15 36.63 36.00 36.30 46,600 +0.16(+0.44%)
Jul 25, 2005 35.95 36.14 35.72 36.14 28,200 +0.28(+0.78%)
Jul 22, 2005 35.54 35.86 35.39 35.86 29,200 +0.22(+0.62%)
Jul 21, 2005 36.10 36.19 35.35 35.64 38,800 -0.27(-0.75%)
Jul 20, 2005 35.60 35.93 35.46 35.91 35,800 +0.36(+1.01%)
Jul 19, 2005 35.50 35.63 35.30 35.55 28,300 +0.20(+0.57%)
Jul 18, 2005 35.50 35.58 35.00 35.35 37,200 -0.05(-0.14%)
Jul 15, 2005 35.61 35.76 35.11 35.40 28,000 -0.11(-0.31%)
Jul 14, 2005 36.10 36.23 35.40 35.51 41,100 -0.65(-1.80%)
Jul 13, 2005 36.09 36.48 36.01 36.16 29,500 +0.06(+0.17%)
Jul 12, 2005 36.17 36.25 35.90 36.10 29,500 +0.01(+0.03%)
Jul 11, 2005 35.75 36.18 35.75 36.09 31,900 +0.34(+0.95%)
Jul 08, 2005 36.10 36.20 35.70 35.75 35,400 -0.26(-0.71%)
Jul 07, 2005 35.99 36.19 35.80 36.01 39,500 +0.05(+0.15%)
Jul 06, 2005 35.84 36.00 35.67 35.95 23,400 +0.21(+0.59%)
Jul 05, 2005 35.70 35.79 35.53 35.74 28,900 +0.26(+0.73%)
Jul 01, 2005 35.68 35.70 35.32 35.48 33,600 -0.30(-0.84%)
Jun 30, 2005 35.46 35.78 35.32 35.78 27,800 +0.18(+0.51%)
Jun 29, 2005 35.10 35.75 35.08 35.60 35,300 +0.71(+2.03%)
Jun 28, 2005 35.50 35.79 34.75 34.89 40,900 -0.85(-2.38%)
Jun 27, 2005 35.55 35.90 35.40 35.74 34,400 +0.34(+0.96%)
Jun 24, 2005 35.21 35.70 35.09 35.40 46,900 +0.18(+0.51%)
Jun 23, 2005 34.99 35.22 34.80 35.22 28,300 +0.23(+0.66%)
Jun 22, 2005 34.71 35.02 34.70 34.99 31,300 +0.18(+0.52%)
Jun 21, 2005 35.25 35.34 34.70 34.81 36,600 -0.44(-1.25%)
Jun 20, 2005 35.21 35.45 34.85 35.25 36,400 +0.04(+0.11%)
Jun 17, 2005 35.19 35.31 35.01 35.21 26,100 +0.21(+0.60%)
Jun 16, 2005 34.90 35.30 34.89 35.00 41,700 +0.06(+0.17%)
Jun 15, 2005 35.20 35.32 34.85 34.94 60,000 -0.26(-0.74%)
Jun 14, 2005 34.99 35.20 34.88 35.20 74,400 +0.25(+0.72%)
Jun 13, 2005 34.25 34.98 34.25 34.95 65,200 +0.71(+2.07%)
Jun 10, 2005 34.10 34.38 34.09 34.24 35,700 +0.14(+0.41%)
Jun 09, 2005 33.86 34.25 33.86 34.10 45,200 +0.10(+0.29%)
Jun 08, 2005 33.90 34.30 33.65 34.00 45,100 +0.10(+0.29%)
Jun 07, 2005 33.75 33.94 33.67 33.90 24,500 +0.04(+0.12%)
Jun 06, 2005 33.70 33.90 33.65 33.86 39,700 +0.20(+0.59%)
Jun 03, 2005 33.62 33.80 33.30 33.66 43,000 -0.13(-0.38%)
Jun 02, 2005 33.70 33.79 33.40 33.79 30,600 +0.20(+0.60%)
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.