Suburban Propane Partners LP (NY: SPH )

15.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 42.30 42.49 42.01 42.10 109,493 -0.19(-0.45%)
Feb 27, 2013 41.88 42.42 41.85 42.29 119,816 +0.44(+1.05%)
Feb 26, 2013 42.33 42.43 41.63 41.85 160,725 -0.32(-0.76%)
Feb 25, 2013 42.34 42.34 41.52 42.17 148,222 +0.04(+0.09%)
Feb 22, 2013 42.29 42.29 41.92 42.13 99,212 +0.12(+0.29%)
Feb 21, 2013 42.50 42.50 42.00 42.01 140,535 -0.45(-1.06%)
Feb 20, 2013 42.75 42.98 42.45 42.46 140,931 -0.30(-0.70%)
Feb 19, 2013 42.11 42.89 42.08 42.76 372,054 +0.71(+1.69%)
Feb 15, 2013 42.58 42.85 42.04 42.05 191,016 -0.64(-1.50%)
Feb 14, 2013 42.75 43.28 42.57 42.69 241,335 -0.23(-0.54%)
Feb 13, 2013 42.50 42.93 42.23 42.92 243,577 +0.73(+1.73%)
Feb 12, 2013 42.19 42.44 41.80 42.19 352,123 +0.83(+2.01%)
Feb 11, 2013 41.48 41.79 41.18 41.36 153,710 -0.07(-0.17%)
Feb 08, 2013 41.10 41.50 41.09 41.43 227,552 +0.23(+0.56%)
Feb 07, 2013 40.75 41.34 40.75 41.20 334,950 -0.14(-0.34%)
Feb 06, 2013 41.40 41.50 41.06 41.34 162,222 +0.25(+0.61%)
Feb 04, 2013 40.37 41.11 40.19 41.09 192,101 +0.55(+1.36%)
Feb 01, 2013 41.79 41.79 40.16 40.54 360,564 -1.61(-3.82%)
Jan 31, 2013 42.18 42.42 42.00 42.15 193,412 -0.03(-0.07%)
Jan 30, 2013 42.38 42.40 42.00 42.18 134,995 -0.17(-0.40%)
Jan 29, 2013 42.40 42.43 42.30 42.35 199,006 -0.10(-0.24%)
Jan 28, 2013 42.49 42.71 42.35 42.45 196,129 +0.06(+0.14%)
Jan 25, 2013 42.47 42.66 42.24 42.39 157,884 +0.29(+0.69%)
Jan 24, 2013 41.95 42.32 41.93 42.10 177,535 +0.37(+0.89%)
Jan 23, 2013 43.40 43.40 41.45 41.73 161,797 -0.62(-1.46%)
Jan 22, 2013 42.50 42.99 41.90 42.35 235,420 +0.35(+0.83%)
Jan 18, 2013 41.43 42.00 41.41 42.00 188,038 +0.66(+1.60%)
Jan 17, 2013 40.87 41.43 40.82 41.34 209,696 +0.49(+1.20%)
Jan 16, 2013 40.80 40.94 40.79 40.85 154,685 +0.00(+0.00%)
Jan 15, 2013 40.97 41.10 40.78 40.85 240,480 -0.18(-0.44%)
Jan 14, 2013 42.00 42.04 40.98 41.03 179,066 -0.51(-1.23%)
Jan 11, 2013 41.48 41.70 41.25 41.54 164,113 -0.04(-0.10%)
Jan 10, 2013 41.70 41.85 41.36 41.58 133,918 +0.06(+0.14%)
Jan 09, 2013 40.78 41.55 40.78 41.52 290,742 -0.12(-0.29%)
Jan 08, 2013 41.75 41.99 41.55 41.64 268,656 +0.09(+0.22%)
Jan 07, 2013 42.09 42.09 41.26 41.55 288,858 +0.31(+0.75%)
Jan 04, 2013 41.08 41.91 40.75 41.24 306,706 +0.31(+0.76%)
Jan 03, 2013 40.00 40.99 39.97 40.93 267,913 +0.89(+2.22%)
Jan 02, 2013 39.83 40.20 38.89 40.04 374,560 +1.15(+2.96%)
Dec 31, 2012 38.59 39.03 38.09 38.89 210,487 +0.15(+0.39%)
Dec 28, 2012 37.72 38.83 37.69 38.74 200,044 +0.79(+2.08%)
Dec 27, 2012 37.88 37.95 37.28 37.95 181,605 +0.06(+0.16%)
Dec 26, 2012 38.39 38.59 37.89 37.89 171,649 -0.60(-1.56%)
Dec 24, 2012 39.20 39.20 38.39 38.49 123,563 -0.71(-1.81%)
Dec 21, 2012 39.05 39.52 38.59 39.20 302,296 -0.33(-0.83%)
Dec 20, 2012 39.33 39.78 39.20 39.53 195,479 +0.18(+0.46%)
Dec 19, 2012 38.69 39.80 38.52 39.35 259,743 +0.56(+1.44%)
Dec 18, 2012 38.16 38.99 38.00 38.79 238,436 +0.57(+1.49%)
Dec 17, 2012 38.19 38.29 37.67 38.22 335,931 +0.59(+1.57%)
Dec 14, 2012 37.13 37.72 37.13 37.63 178,078 +0.32(+0.86%)
Dec 13, 2012 37.85 37.90 36.69 37.31 402,042 -0.44(-1.17%)
Dec 12, 2012 37.78 38.00 37.75 37.75 219,302 -0.03(-0.08%)
Dec 11, 2012 38.00 38.00 37.71 37.78 220,376 -0.22(-0.58%)
Dec 10, 2012 37.80 38.02 37.80 38.00 280,110 -0.01(-0.03%)
Dec 07, 2012 38.21 38.49 37.76 38.01 218,076 -0.09(-0.24%)
Dec 06, 2012 38.51 38.72 37.83 38.10 179,012 -0.49(-1.27%)
Dec 05, 2012 38.84 38.99 38.47 38.59 180,618 -0.27(-0.69%)
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.