Suburban Propane Partners LP (NY: SPH )

16.35 +0.01 (+0.09%)
Streaming Delayed Price Updated: 10:21 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 37.65 37.70 37.30 37.59 90,200 +0.07(+0.19%)
Nov 29, 2006 37.50 37.71 37.30 37.52 124,700 +0.03(+0.08%)
Nov 28, 2006 37.01 37.50 37.01 37.49 119,900 +0.32(+0.86%)
Nov 27, 2006 37.18 37.43 36.95 37.17 71,300 -0.26(-0.69%)
Nov 24, 2006 37.22 37.44 37.22 37.43 29,300 +0.22(+0.59%)
Nov 22, 2006 37.19 37.29 37.00 37.21 49,400 +0.00(+0.00%)
Nov 21, 2006 37.12 37.38 37.07 37.21 66,900 +0.06(+0.16%)
Nov 20, 2006 36.85 37.29 36.85 37.15 76,400 +0.22(+0.60%)
Nov 17, 2006 37.19 37.25 36.60 36.93 88,100 -0.15(-0.40%)
Nov 16, 2006 36.89 37.40 36.89 37.08 108,400 +0.29(+0.79%)
Nov 15, 2006 36.98 37.17 36.50 36.79 101,000 +0.25(+0.68%)
Nov 14, 2006 36.80 36.85 36.20 36.54 114,400 +0.04(+0.11%)
Nov 13, 2006 36.65 36.85 36.34 36.50 110,100 +0.02(+0.05%)
Nov 10, 2006 36.90 36.92 36.42 36.48 76,100 -0.37(-1.00%)
Nov 09, 2006 36.79 36.92 36.67 36.85 92,800 +0.06(+0.16%)
Nov 08, 2006 36.72 36.80 36.44 36.79 74,700 +0.12(+0.33%)
Nov 07, 2006 36.99 36.99 36.42 36.67 129,400 -0.12(-0.33%)
Nov 06, 2006 37.02 37.02 36.66 36.79 133,500 +0.16(+0.44%)
Nov 03, 2006 37.36 37.50 36.52 36.63 204,400 -0.53(-1.43%)
Nov 02, 2006 37.31 37.55 37.04 37.16 435,000 +0.85(+2.34%)
Nov 01, 2006 36.40 36.42 36.23 36.31 67,100 -0.07(-0.19%)
Oct 31, 2006 35.95 36.38 35.94 36.38 62,500 +0.45(+1.25%)
Oct 30, 2006 36.09 36.28 35.81 35.93 62,600 -0.22(-0.61%)
Oct 27, 2006 36.00 36.28 35.90 36.15 66,100 -0.01(-0.03%)
Oct 26, 2006 36.00 36.45 35.90 36.16 92,700 +0.22(+0.61%)
Oct 25, 2006 35.94 35.95 35.60 35.94 82,200 +0.16(+0.45%)
Oct 24, 2006 35.33 35.85 35.28 35.78 96,300 +0.48(+1.36%)
Oct 23, 2006 35.13 35.48 35.00 35.30 81,000 +0.27(+0.77%)
Oct 20, 2006 35.08 35.20 35.00 35.03 44,200 +0.01(+0.03%)
Oct 19, 2006 34.92 35.19 34.76 35.02 57,200 +0.08(+0.23%)
Oct 18, 2006 34.72 34.99 34.69 34.94 68,600 +0.23(+0.66%)
Oct 17, 2006 34.33 34.71 34.33 34.71 64,700 +0.28(+0.81%)
Oct 16, 2006 34.32 34.56 34.22 34.43 118,000 +0.01(+0.03%)
Oct 13, 2006 34.45 34.49 34.28 34.42 110,000 +0.03(+0.09%)
Oct 12, 2006 34.35 34.48 34.19 34.39 60,500 +0.23(+0.67%)
Oct 11, 2006 34.17 34.31 33.92 34.16 54,900 -0.02(-0.06%)
Oct 10, 2006 34.20 34.20 33.84 34.18 61,300 +0.13(+0.38%)
Oct 09, 2006 33.94 34.16 33.80 34.05 63,800 +0.17(+0.50%)
Oct 06, 2006 33.90 33.94 33.79 33.88 38,200 -0.04(-0.12%)
Oct 05, 2006 33.80 34.00 33.71 33.92 44,400 +0.13(+0.38%)
Oct 04, 2006 33.46 33.95 33.37 33.79 46,200 +0.18(+0.54%)
Oct 03, 2006 33.72 33.86 33.41 33.61 81,700 -0.26(-0.77%)
Oct 02, 2006 33.61 33.88 33.12 33.87 66,600 +0.11(+0.33%)
Sep 29, 2006 33.50 33.94 33.46 33.76 57,800 +0.13(+0.39%)
Sep 28, 2006 33.85 33.86 33.41 33.63 50,900 -0.08(-0.24%)
Sep 27, 2006 33.29 33.96 33.29 33.71 59,100 +0.30(+0.90%)
Sep 26, 2006 33.29 33.48 33.07 33.41 47,200 +0.20(+0.60%)
Sep 25, 2006 33.40 33.40 33.02 33.21 63,800 +0.00(+0.00%)
Sep 22, 2006 33.05 33.25 32.90 33.21 94,100 -0.02(-0.06%)
Sep 21, 2006 32.70 33.35 32.54 33.23 106,000 +0.52(+1.59%)
Sep 20, 2006 32.97 32.97 32.21 32.71 143,900 -0.26(-0.79%)
Sep 19, 2006 33.29 33.42 32.58 32.97 136,700 -0.47(-1.41%)
Sep 18, 2006 33.67 33.99 33.25 33.44 73,600 -0.51(-1.50%)
Sep 15, 2006 33.90 34.20 33.80 33.95 50,500 -0.10(-0.29%)
Sep 14, 2006 34.14 34.40 34.05 34.05 39,500 -0.26(-0.76%)
Sep 13, 2006 33.90 34.47 33.87 34.31 43,400 +0.39(+1.15%)
Sep 12, 2006 34.02 34.04 33.65 33.92 46,800 -0.01(-0.03%)
Sep 11, 2006 33.92 34.13 33.53 33.93 55,100 +0.05(+0.15%)
Sep 08, 2006 33.63 33.95 33.51 33.88 70,200 +0.21(+0.62%)
Sep 07, 2006 33.80 33.85 33.27 33.67 84,700 -0.19(-0.56%)
Sep 06, 2006 34.32 34.50 33.61 33.86 83,200 -0.56(-1.63%)
Sep 05, 2006 34.55 34.96 34.33 34.42 71,800 -0.13(-0.38%)
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.