Suburban Propane Partners LP (NY: SPH )

16.73 -0.49 (-2.85%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2010 46.77 46.77 45.85 46.44 84,421 -0.37(-0.79%)
Jun 30, 2010 46.74 47.32 46.35 46.81 80,595 +0.38(+0.82%)
Jun 29, 2010 46.98 47.11 46.22 46.43 98,508 -0.78(-1.65%)
Jun 25, 2010 47.21 47.79 46.30 47.21 133,852 +0.75(+1.61%)
Jun 24, 2010 46.38 47.07 46.25 46.46 53,709 -0.17(-0.36%)
Jun 23, 2010 46.70 47.11 46.43 46.63 67,676 -0.19(-0.40%)
Jun 22, 2010 46.93 47.32 46.65 46.82 74,453 -0.04(-0.09%)
Jun 21, 2010 47.24 47.50 46.61 46.86 84,579 +0.00(+0.00%)
Jun 18, 2010 46.86 47.43 46.86 46.86 97,650 -0.49(-1.05%)
Jun 17, 2010 47.40 47.42 47.00 47.35 81,099 -0.08(-0.16%)
Jun 16, 2010 46.86 47.43 46.75 47.43 94,427 +0.53(+1.13%)
Jun 15, 2010 46.88 46.90 46.53 46.90 70,630 +0.53(+1.14%)
Jun 14, 2010 46.27 46.90 46.26 46.37 79,202 +0.23(+0.50%)
Jun 11, 2010 45.69 46.24 45.69 46.14 66,963 +0.28(+0.61%)
Jun 10, 2010 46.80 46.80 45.57 45.86 112,919 +0.01(+0.02%)
Jun 09, 2010 46.08 47.00 45.75 45.85 124,302 -0.23(-0.49%)
Jun 08, 2010 46.00 46.15 45.25 46.08 48,911 +0.33(+0.72%)
Jun 07, 2010 46.59 46.59 45.21 45.75 80,328 -0.39(-0.84%)
Jun 04, 2010 46.14 46.57 45.55 46.14 55,257 -0.26(-0.56%)
Jun 03, 2010 46.04 46.68 45.83 46.40 106,688 +0.59(+1.29%)
Jun 02, 2010 45.23 46.10 45.05 45.81 46,065 +0.51(+1.13%)
Jun 01, 2010 45.41 45.76 45.03 45.30 67,696 -0.31(-0.68%)
May 28, 2010 45.61 46.69 45.24 45.61 46,794 +0.14(+0.31%)
May 27, 2010 46.00 46.12 45.42 45.47 91,984 +0.76(+1.70%)
May 26, 2010 45.55 46.67 44.71 44.71 95,542 +0.04(+0.09%)
May 25, 2010 44.18 44.84 43.50 44.67 108,913 -0.42(-0.93%)
May 24, 2010 45.11 45.66 44.39 45.09 47,866 +0.44(+0.99%)
May 21, 2010 43.27 45.18 42.85 44.65 147,177 +0.83(+1.89%)
May 20, 2010 43.96 44.49 43.70 43.82 163,203 -1.38(-3.05%)
May 19, 2010 45.74 45.87 44.50 45.20 114,212 -0.75(-1.63%)
May 18, 2010 46.37 46.80 45.95 45.95 77,562 -0.41(-0.88%)
May 17, 2010 46.48 46.76 45.95 46.36 113,852 -0.21(-0.45%)
May 14, 2010 46.57 46.96 46.01 46.57 89,276 -0.01(-0.02%)
May 13, 2010 48.00 48.00 46.50 46.58 123,439 -1.33(-2.78%)
May 12, 2010 46.95 47.91 46.95 47.91 175,088 +1.18(+2.53%)
May 11, 2010 46.89 47.42 46.51 46.73 202,466 +0.77(+1.68%)
May 10, 2010 45.66 45.96 45.48 45.96 174,478 +1.86(+4.22%)
May 07, 2010 43.93 44.95 42.00 44.10 226,350 +2.75(+6.65%)
May 06, 2010 41.35 46.80 39.16 41.35 200 -4.89(-10.58%)
May 05, 2010 46.06 46.35 45.79 46.24 164,538 -0.95(-2.01%)
May 04, 2010 47.76 47.76 46.96 47.19 1,666 -0.72(-1.50%)
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.