Suburban Propane Partners LP (NY: SPH )

16.71 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 27.80 28.15 27.80 28.11 112,000 +0.16(+0.57%)
Oct 28, 2005 28.00 28.07 27.74 27.95 108,800 -0.75(-2.61%)
Oct 27, 2005 28.88 28.89 28.54 28.70 135,600 -0.14(-0.49%)
Oct 26, 2005 28.65 29.05 28.39 28.84 119,400 +0.34(+1.19%)
Oct 25, 2005 28.60 28.80 28.35 28.50 153,600 +0.15(+0.53%)
Oct 24, 2005 28.47 28.50 28.08 28.35 180,900 +0.36(+1.29%)
Oct 21, 2005 27.61 27.99 27.28 27.99 123,800 +0.63(+2.30%)
Oct 20, 2005 28.01 28.35 27.29 27.36 143,900 -0.45(-1.62%)
Oct 19, 2005 28.00 28.38 27.51 27.81 142,400 -0.11(-0.39%)
Oct 18, 2005 28.03 28.38 27.90 27.92 153,700 +0.14(+0.50%)
Oct 17, 2005 27.58 28.23 27.45 27.78 239,500 +0.42(+1.54%)
Oct 14, 2005 27.08 27.40 26.10 27.36 299,400 +0.15(+0.55%)
Oct 13, 2005 27.56 27.70 26.52 27.21 201,200 -0.85(-3.03%)
Oct 12, 2005 28.08 28.40 27.94 28.06 94,900 -0.02(-0.07%)
Oct 11, 2005 28.91 29.13 28.05 28.08 150,000 -0.63(-2.19%)
Oct 10, 2005 29.30 29.41 28.59 28.71 72,400 -0.35(-1.20%)
Oct 07, 2005 28.33 29.39 28.27 29.06 122,400 +0.55(+1.93%)
Oct 06, 2005 29.16 29.39 28.51 28.51 189,300 -0.55(-1.89%)
Oct 05, 2005 29.45 29.64 29.01 29.06 83,300 -0.17(-0.58%)
Oct 04, 2005 29.10 29.50 29.04 29.23 119,100 +0.33(+1.14%)
Oct 03, 2005 28.50 29.10 28.50 28.90 190,300 +0.21(+0.73%)
Sep 30, 2005 29.15 29.29 28.22 28.69 226,700 -0.68(-2.32%)
Sep 29, 2005 29.32 29.48 29.10 29.37 105,600 -0.08(-0.27%)
Sep 28, 2005 29.25 29.50 29.20 29.45 192,200 +0.22(+0.75%)
Sep 27, 2005 29.45 29.50 29.06 29.23 131,500 -0.22(-0.75%)
Sep 26, 2005 29.51 29.68 29.18 29.45 157,700 +0.12(+0.41%)
Sep 23, 2005 29.33 29.40 28.95 29.33 181,700 -0.03(-0.10%)
Sep 22, 2005 30.00 30.00 28.01 29.36 337,400 +0.20(+0.69%)
Sep 21, 2005 27.55 29.25 27.55 29.16 553,700 +1.81(+6.62%)
Sep 20, 2005 29.31 29.31 25.39 27.35 1,519,000 -1.99(-6.78%)
Sep 19, 2005 30.27 30.27 29.25 29.34 218,800 -0.94(-3.10%)
Sep 16, 2005 30.27 30.75 30.27 30.28 94,300 -0.24(-0.79%)
Sep 15, 2005 30.59 30.85 30.20 30.52 89,400 -0.03(-0.10%)
Sep 14, 2005 29.96 30.60 29.96 30.55 213,100 +0.42(+1.39%)
Sep 13, 2005 30.08 30.37 29.83 30.13 211,100 -0.25(-0.82%)
Sep 12, 2005 31.00 31.29 30.35 30.38 243,500 -1.08(-3.43%)
Sep 09, 2005 31.35 31.49 31.13 31.46 122,100 +0.03(+0.10%)
Sep 08, 2005 31.50 31.90 31.05 31.43 224,500 -0.54(-1.69%)
Sep 07, 2005 31.55 32.24 31.50 31.97 184,100 -0.21(-0.65%)
Sep 06, 2005 32.35 32.90 31.67 32.18 224,300 -0.97(-2.93%)
Sep 02, 2005 34.80 34.98 33.15 33.15 128,500 -1.30(-3.77%)
Sep 01, 2005 33.95 34.45 33.76 34.45 88,800 +0.90(+2.68%)
Aug 31, 2005 33.58 33.59 33.04 33.55 71,100 +0.10(+0.30%)
Aug 30, 2005 33.00 33.50 32.99 33.45 56,200 +0.57(+1.73%)
Aug 29, 2005 32.98 33.30 32.73 32.88 62,300 -0.02(-0.06%)
Aug 26, 2005 32.45 32.90 32.43 32.90 86,600 +0.48(+1.48%)
Aug 25, 2005 32.79 32.80 32.02 32.42 58,400 -0.32(-0.98%)
Aug 24, 2005 31.85 32.75 31.71 32.74 84,300 +0.74(+2.31%)
Aug 23, 2005 30.85 32.15 30.85 32.00 99,000 +0.65(+2.07%)
Aug 22, 2005 30.81 31.70 30.75 31.35 113,900 +0.54(+1.75%)
Aug 19, 2005 31.22 31.27 30.40 30.81 136,800 -0.05(-0.16%)
Aug 18, 2005 30.10 31.50 30.10 30.86 166,100 +0.56(+1.85%)
Aug 17, 2005 30.10 30.54 29.76 30.30 243,600 +0.05(+0.17%)
Aug 16, 2005 31.60 31.60 29.71 30.25 412,400 -1.00(-3.20%)
Aug 15, 2005 32.21 32.24 30.64 31.25 232,000 -1.06(-3.28%)
Aug 12, 2005 31.86 32.48 31.81 32.31 90,400 +0.25(+0.78%)
Aug 11, 2005 32.44 32.44 31.90 32.06 121,400 -0.30(-0.93%)
Aug 10, 2005 32.25 32.89 32.19 32.36 142,500 +0.01(+0.03%)
Aug 09, 2005 32.91 32.91 31.88 32.35 188,400 -0.36(-1.10%)
Aug 08, 2005 33.71 33.75 32.38 32.71 211,100 -1.37(-4.02%)
Aug 05, 2005 35.02 35.20 34.02 34.08 131,000 -1.41(-3.97%)
Aug 04, 2005 35.68 35.68 35.18 35.49 65,000 -0.19(-0.53%)
Aug 03, 2005 35.78 36.04 35.45 35.68 37,800 -0.20(-0.56%)
Aug 02, 2005 35.56 36.05 35.40 35.88 39,700 +0.33(+0.93%)
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.