Suburban Propane Partners LP (NY: SPH )

15.60 +0.27 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 48.37 49.80 48.24 49.75 216,573 +1.25(+2.58%)
Apr 29, 2013 48.00 48.69 47.98 48.50 86,818 +0.54(+1.13%)
Apr 26, 2013 48.73 48.68 47.15 47.96 186,506 -0.72(-1.48%)
Apr 25, 2013 48.59 49.91 48.12 48.68 219,754 +0.03(+0.06%)
Apr 24, 2013 48.00 48.84 47.65 48.65 187,565 +0.74(+1.54%)
Apr 23, 2013 48.53 49.10 47.78 47.91 265,836 -0.62(-1.28%)
Apr 22, 2013 47.38 48.57 47.10 48.53 238,040 +1.13(+2.38%)
Apr 19, 2013 46.60 47.62 46.38 47.40 138,897 +0.82(+1.76%)
Apr 18, 2013 46.93 46.93 46.27 46.58 119,151 -0.24(-0.51%)
Apr 17, 2013 46.71 46.99 46.51 46.82 123,949 -0.25(-0.53%)
Apr 16, 2013 46.02 47.26 46.01 47.07 191,974 +1.03(+2.24%)
Apr 15, 2013 46.65 46.99 45.63 46.04 180,232 -0.46(-0.99%)
Apr 12, 2013 47.21 47.33 46.46 46.50 285,492 -0.66(-1.40%)
Apr 11, 2013 46.68 47.71 46.50 47.16 322,667 +0.26(+0.55%)
Apr 10, 2013 45.95 46.96 45.76 46.90 265,629 +0.86(+1.87%)
Apr 09, 2013 46.47 46.50 45.92 46.04 231,502 -0.26(-0.56%)
Apr 08, 2013 46.21 46.69 45.90 46.30 219,153 +0.21(+0.46%)
Apr 05, 2013 45.72 46.66 45.50 46.09 420,580 +0.14(+0.30%)
Apr 04, 2013 45.16 45.99 44.93 45.95 176,160 +0.61(+1.35%)
Apr 03, 2013 45.03 45.40 44.50 45.34 189,453 +0.22(+0.49%)
Apr 02, 2013 44.94 45.49 44.56 45.12 283,120 +0.25(+0.56%)
Apr 01, 2013 44.50 44.94 44.11 44.87 168,290 +0.37(+0.83%)
Mar 28, 2013 43.50 44.67 43.50 44.50 189,086 +0.38(+0.86%)
Mar 27, 2013 44.30 44.51 43.65 44.12 152,381 -0.68(-1.52%)
Mar 26, 2013 44.08 44.80 43.76 44.80 267,479 +0.72(+1.63%)
Mar 25, 2013 44.28 44.28 43.50 44.08 173,383 -0.10(-0.23%)
Mar 22, 2013 43.49 44.35 43.26 44.18 193,565 +0.58(+1.33%)
Mar 21, 2013 42.89 43.70 42.78 43.60 240,169 +0.71(+1.66%)
Mar 20, 2013 42.89 43.00 42.60 42.89 164,942 +0.37(+0.87%)
Mar 19, 2013 42.84 42.89 42.48 42.52 154,660 -0.31(-0.72%)
Mar 18, 2013 43.00 43.30 42.67 42.83 209,059 -0.26(-0.60%)
Mar 15, 2013 42.97 43.25 42.69 43.09 238,274 +0.12(+0.28%)
Mar 14, 2013 42.53 42.99 42.46 42.97 132,799 +0.44(+1.03%)
Mar 13, 2013 42.68 42.68 42.34 42.53 107,471 +0.03(+0.07%)
Mar 12, 2013 42.78 43.00 42.13 42.50 129,145 -0.18(-0.42%)
Mar 11, 2013 42.46 42.77 42.17 42.68 107,549 +0.02(+0.05%)
Mar 08, 2013 42.02 42.66 41.83 42.66 166,961 +0.66(+1.57%)
Mar 07, 2013 41.80 42.05 41.01 42.00 219,271 +0.37(+0.89%)
Mar 06, 2013 42.74 42.74 41.44 41.63 234,044 -1.14(-2.67%)
Mar 05, 2013 43.00 43.37 42.67 42.77 166,303 -0.18(-0.42%)
Mar 04, 2013 42.50 42.98 42.40 42.95 134,241 +0.50(+1.18%)
Mar 01, 2013 41.95 42.49 41.86 42.45 173,042 +0.35(+0.83%)
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%)
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.