Suburban Propane Partners LP (NY: SPH )

17.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 36.75 36.85 36.11 36.56 75,577 +0.43(+1.19%)
Mar 30, 2009 36.72 36.74 35.81 36.13 124,000 -0.98(-2.64%)
Mar 26, 2009 36.61 37.32 36.35 37.11 54,081 +0.34(+0.92%)
Mar 25, 2009 36.08 37.26 36.08 36.77 63,172 +0.40(+1.10%)
Mar 24, 2009 37.22 37.60 36.37 36.37 92,472 -1.32(-3.50%)
Mar 23, 2009 37.26 37.75 37.16 37.69 99,517 +0.76(+2.06%)
Mar 20, 2009 37.12 37.68 36.67 36.93 62,590 -0.47(-1.26%)
Mar 19, 2009 37.65 37.82 36.93 37.40 71,789 +0.09(+0.24%)
Mar 18, 2009 36.87 37.61 36.22 37.31 78,568 +0.38(+1.03%)
Mar 17, 2009 36.63 37.20 36.32 36.93 86,059 +0.33(+0.90%)
Mar 16, 2009 36.41 37.00 36.19 36.60 111,419 +0.57(+1.58%)
Mar 13, 2009 36.03 36.75 35.75 36.03 0 +0.28(+0.78%)
Mar 12, 2009 33.91 35.79 33.56 35.75 284,915 +1.88(+5.55%)
Mar 11, 2009 33.65 34.58 33.41 33.87 219,931 +0.72(+2.17%)
Mar 10, 2009 32.11 33.76 32.10 33.15 207,859 +1.25(+3.92%)
Mar 09, 2009 31.39 32.15 31.06 31.90 228,867 -0.16(-0.50%)
Mar 06, 2009 32.86 33.63 31.00 32.06 0 -0.88(-2.68%)
Mar 05, 2009 34.01 34.11 32.94 32.94 176,201 -1.14(-3.33%)
Mar 04, 2009 33.63 34.49 33.41 34.08 197,426 +0.67(+2.01%)
Mar 02, 2009 35.88 35.88 32.31 33.41 284,927 -2.70(-7.48%)
Feb 27, 2009 35.07 36.68 34.78 36.11 0 +0.03(+0.08%)
Feb 26, 2009 35.15 36.25 34.60 36.08 233,265 +1.56(+4.52%)
Feb 25, 2009 33.72 34.97 33.60 34.52 226,522 +0.99(+2.95%)
Feb 24, 2009 32.10 33.81 31.29 33.53 374,979 +1.15(+3.55%)
Feb 23, 2009 34.00 34.36 32.30 32.38 321,216 -1.13(-3.37%)
Feb 20, 2009 35.31 35.32 32.20 33.51 0 -2.49(-6.92%)
Feb 19, 2009 36.54 36.73 35.81 36.00 102,550 -0.21(-0.58%)
Feb 18, 2009 37.66 38.09 36.02 36.21 142,483 -1.37(-3.65%)
Feb 17, 2009 38.89 38.89 37.30 37.58 191,842 -1.37(-3.52%)
Feb 13, 2009 38.99 39.82 38.82 38.95 111,123 -0.29(-0.74%)
Feb 12, 2009 38.50 39.31 38.40 39.24 123,259 +0.61(+1.58%)
Feb 11, 2009 39.00 39.50 38.63 38.63 187,890 -0.37(-0.95%)
Feb 10, 2009 38.64 39.89 38.00 39.00 184,794 +0.36(+0.93%)
Feb 09, 2009 38.28 39.11 37.00 38.64 243,600 -0.86(-2.18%)
Feb 06, 2009 40.12 40.15 39.21 39.50 123,133 -0.01(-0.03%)
Feb 05, 2009 39.84 40.15 39.26 39.51 142,324 +0.09(+0.23%)
Feb 04, 2009 39.94 39.99 39.20 39.42 151,155 -0.53(-1.33%)
Feb 03, 2009 39.64 39.99 39.09 39.95 171,490 +0.61(+1.55%)
Feb 02, 2009 38.75 39.38 38.20 39.34 160,775 +0.19(+0.49%)
Jan 30, 2009 40.59 40.59 38.16 39.15 0 -1.23(-3.05%)
Jan 29, 2009 40.74 41.00 40.27 40.38 154,721 -0.48(-1.17%)
Jan 28, 2009 41.60 41.60 40.19 40.86 134,420 +0.41(+1.01%)
Jan 27, 2009 40.00 40.58 39.24 40.45 139,708 +0.55(+1.38%)
Jan 26, 2009 39.62 40.10 39.36 39.90 147,821 +0.44(+1.12%)
Jan 23, 2009 38.98 39.78 38.35 39.46 187,465 +0.29(+0.74%)
Jan 22, 2009 39.06 39.41 38.26 39.17 142,468 -0.08(-0.20%)
Jan 21, 2009 37.51 39.25 37.51 39.25 221,333 +1.59(+4.22%)
Jan 20, 2009 37.74 38.19 37.42 37.66 183,008 -0.06(-0.16%)
Jan 16, 2009 37.76 38.09 37.04 37.72 0 +0.33(+0.88%)
Jan 15, 2009 37.49 37.97 36.00 37.39 167,312 +0.26(+0.70%)
Jan 14, 2009 37.20 37.50 36.50 37.13 232,798 -0.13(-0.35%)
Jan 13, 2009 36.04 37.39 36.04 37.26 108,720 +0.84(+2.31%)
Jan 12, 2009 37.25 37.25 36.42 36.42 145,214 -0.47(-1.27%)
Jan 09, 2009 37.41 37.46 36.15 36.89 146,309 -0.14(-0.38%)
Jan 08, 2009 35.66 37.05 35.66 37.03 193,978 +0.68(+1.87%)
Jan 07, 2009 36.76 37.66 36.00 36.35 238,795 -1.05(-2.81%)
Jan 06, 2009 38.32 38.99 37.00 37.40 210,816 -0.87(-2.27%)
Jan 05, 2009 37.00 38.64 36.95 38.27 233,829 +1.49(+4.05%)
Jan 02, 2009 35.55 36.92 35.49 36.78 0 +1.33(+3.75%)
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.