Suburban Propane Partners LP (NY: SPH )

16.41 +0.13 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 37.88 39.07 37.88 38.83 85,446 +0.95(+2.51%)
Mar 28, 2008 38.75 38.84 37.69 37.88 109,350 -0.74(-1.92%)
Mar 27, 2008 39.67 40.22 38.62 38.62 117,313 -1.00(-2.52%)
Mar 26, 2008 39.60 40.00 39.12 39.62 117,529 +0.31(+0.79%)
Mar 25, 2008 39.26 39.64 38.62 39.31 109,539 +0.36(+0.92%)
Mar 24, 2008 38.19 39.59 38.18 38.95 233,460 +1.27(+3.37%)
Mar 21, 2008 36.00 38.00 36.00 37.68 386,023 +0.00(+0.00%)
Mar 20, 2008 36.00 38.00 36.00 37.68 386,023 +1.73(+4.81%)
Mar 19, 2008 37.03 37.11 35.90 35.95 77,109 -1.17(-3.15%)
Mar 18, 2008 36.44 37.61 35.74 37.12 154,032 +1.06(+2.94%)
Mar 17, 2008 36.21 37.01 35.23 36.06 95,685 -0.59(-1.61%)
Mar 14, 2008 37.51 37.70 36.34 36.65 181,334 -0.85(-2.27%)
Mar 13, 2008 37.72 37.89 37.30 37.50 293,864 -0.39(-1.03%)
Mar 12, 2008 38.32 38.38 37.76 37.89 91,560 -0.19(-0.50%)
Mar 11, 2008 38.06 38.25 37.35 38.08 93,575 +0.45(+1.20%)
Mar 10, 2008 38.61 38.70 37.63 37.63 136,500 -1.20(-3.09%)
Mar 07, 2008 38.94 39.27 38.58 38.83 75,600 -0.42(-1.07%)
Mar 06, 2008 40.15 40.30 39.15 39.25 135,228 -1.03(-2.56%)
Mar 05, 2008 40.53 40.66 39.97 40.28 126,075 +0.00(+0.00%)
Mar 04, 2008 40.69 41.06 40.03 40.28 95,346 -0.61(-1.49%)
Mar 03, 2008 40.77 41.58 40.56 40.89 81,928 -0.15(-0.37%)
Feb 29, 2008 41.12 41.36 40.58 41.04 75,851 -0.26(-0.63%)
Feb 28, 2008 41.45 41.58 41.08 41.30 47,311 -0.06(-0.15%)
Feb 27, 2008 41.85 41.85 41.02 41.36 114,627 -0.49(-1.17%)
Feb 26, 2008 41.24 41.85 40.91 41.85 83,350 +0.46(+1.11%)
Feb 25, 2008 40.82 41.69 40.60 41.39 116,600 +0.59(+1.45%)
Feb 22, 2008 41.40 41.40 40.54 40.80 121,650 -0.62(-1.50%)
Feb 21, 2008 41.87 41.87 41.24 41.42 126,996 -0.33(-0.79%)
Feb 20, 2008 41.03 41.88 41.03 41.75 105,000 +0.28(+0.68%)
Feb 19, 2008 40.52 41.69 40.52 41.47 136,897 +0.96(+2.37%)
Feb 18, 2008 41.30 41.43 40.30 40.51 0 +0.00(+0.00%)
Feb 15, 2008 41.30 41.43 40.30 40.51 82,986 -1.28(-3.06%)
Feb 14, 2008 42.00 42.43 41.38 41.79 57,004 -0.15(-0.36%)
Feb 13, 2008 41.53 42.00 41.19 41.94 69,736 +0.85(+2.07%)
Feb 12, 2008 41.32 41.49 40.71 41.09 69,800 -0.17(-0.41%)
Feb 11, 2008 40.25 41.26 39.90 41.26 93,200 +1.01(+2.51%)
Feb 08, 2008 39.84 40.60 39.50 40.25 158,040 +0.49(+1.23%)
Feb 07, 2008 40.05 41.71 39.00 39.76 171,600 +0.03(+0.08%)
Feb 06, 2008 40.00 40.48 39.56 39.73 77,630 -0.25(-0.63%)
Feb 05, 2008 40.51 40.87 39.94 39.98 91,561 -0.61(-1.50%)
Feb 04, 2008 40.53 41.11 40.05 40.59 118,065 -0.13(-0.32%)
Feb 01, 2008 39.67 40.99 39.67 40.72 88,970 -0.36(-0.88%)
Jan 31, 2008 40.17 41.35 39.77 41.08 164,679 +0.77(+1.91%)
Jan 30, 2008 40.10 41.53 40.01 40.31 159,843 +0.31(+0.78%)
Jan 29, 2008 39.85 40.23 39.72 40.00 165,405 +0.66(+1.68%)
Jan 28, 2008 38.13 39.51 38.00 39.34 219,680 +1.50(+3.96%)
Jan 25, 2008 37.18 38.50 37.18 37.84 166,444 +0.54(+1.45%)
Jan 24, 2008 37.88 38.65 37.30 37.30 188,830 -0.01(-0.03%)
Jan 23, 2008 37.67 37.67 36.77 37.31 169,450 -0.68(-1.79%)
Jan 22, 2008 37.61 38.08 34.00 37.99 313,764 +0.24(+0.64%)
Jan 21, 2008 39.85 39.85 37.34 37.75 0 +0.00(+0.00%)
Jan 18, 2008 39.85 39.85 37.34 37.75 204,510 -1.39(-3.55%)
Jan 17, 2008 40.26 40.26 39.00 39.14 92,530 -1.04(-2.59%)
Jan 16, 2008 39.60 40.33 39.42 40.18 86,800 +0.48(+1.21%)
Jan 15, 2008 39.41 40.10 39.19 39.70 105,351 +0.18(+0.46%)
Jan 14, 2008 40.76 40.76 39.03 39.52 205,614 -0.94(-2.32%)
Jan 11, 2008 40.87 41.12 40.28 40.46 53,300 -0.48(-1.17%)
Jan 10, 2008 40.59 41.04 40.59 40.94 67,717 +0.25(+0.61%)
Jan 09, 2008 40.30 40.75 40.26 40.69 88,100 +0.54(+1.34%)
Jan 08, 2008 40.19 40.44 40.07 40.15 92,900 -0.04(-0.10%)
Jan 07, 2008 40.35 40.76 40.03 40.19 136,000 -0.38(-0.94%)
Jan 04, 2008 40.70 40.95 40.20 40.57 65,850 -0.21(-0.51%)
Jan 03, 2008 40.72 41.11 40.56 40.78 87,950 +0.23(+0.57%)
Jan 02, 2008 40.31 40.73 39.50 40.55 95,800 +0.05(+0.12%)
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.