Suburban Propane Partners LP (NY: SPH )

16.36 -0.35 (-2.09%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 57.82 58.16 57.51 57.78 57,625 -0.02(-0.03%)
Feb 25, 2011 57.43 57.86 57.03 57.80 84,061 +1.05(+1.85%)
Feb 24, 2011 56.57 57.15 56.24 56.75 77,851 -0.02(-0.04%)
Feb 23, 2011 57.08 57.41 56.62 56.77 61,245 -0.43(-0.75%)
Feb 22, 2011 57.45 57.75 56.98 57.20 84,891 -0.65(-1.12%)
Feb 18, 2011 58.00 58.19 57.32 57.85 62,158 +0.38(+0.66%)
Feb 17, 2011 57.35 57.84 56.99 57.47 60,575 -0.29(-0.50%)
Feb 16, 2011 57.49 57.86 57.40 57.76 45,863 +0.26(+0.45%)
Feb 15, 2011 57.10 57.50 56.83 57.50 43,856 +0.25(+0.44%)
Feb 14, 2011 56.90 57.25 56.69 57.25 64,503 +0.46(+0.81%)
Feb 11, 2011 56.33 56.79 56.21 56.79 52,381 +0.20(+0.35%)
Feb 10, 2011 56.74 56.98 56.50 56.59 48,525 -0.31(-0.54%)
Feb 09, 2011 57.26 57.26 56.62 56.90 65,478 +0.15(+0.26%)
Feb 08, 2011 57.57 57.73 56.40 56.75 107,467 -0.54(-0.94%)
Feb 07, 2011 57.10 57.53 57.01 57.29 57,385 +0.17(+0.30%)
Feb 04, 2011 57.12 57.46 57.00 57.12 45,008 +0.12(+0.21%)
Feb 03, 2011 57.63 58.00 57.00 57.00 65,791 -0.50(-0.87%)
Feb 02, 2011 57.25 57.62 57.13 57.50 48,844 +0.00(+0.00%)
Feb 01, 2011 57.20 57.57 57.00 57.50 60,128 +0.66(+1.16%)
Jan 31, 2011 56.99 57.96 56.84 56.84 45,798 +0.04(+0.07%)
Jan 28, 2011 58.18 58.25 56.66 56.80 60,446 -1.72(-2.94%)
Jan 27, 2011 58.82 58.99 58.37 58.52 64,119 -0.23(-0.39%)
Jan 26, 2011 58.86 58.86 57.46 58.75 116,163 +0.22(+0.38%)
Jan 25, 2011 58.76 58.99 58.02 58.53 71,092 +0.07(+0.12%)
Jan 24, 2011 57.33 58.59 57.29 58.46 99,394 +0.73(+1.26%)
Jan 21, 2011 57.54 57.87 57.26 57.73 62,109 +0.35(+0.61%)
Jan 20, 2011 57.97 57.97 56.65 57.38 54,479 -0.32(-0.55%)
Jan 19, 2011 58.29 58.33 57.50 57.70 73,896 -0.29(-0.50%)
Jan 18, 2011 57.58 58.22 57.00 57.99 59,863 +0.40(+0.69%)
Jan 14, 2011 57.00 57.99 56.90 57.59 56,684 +0.71(+1.25%)
Jan 13, 2011 56.83 57.22 56.44 56.88 42,596 +0.05(+0.09%)
Jan 12, 2011 56.50 56.86 56.13 56.83 54,471 +0.50(+0.89%)
Jan 11, 2011 56.23 56.43 56.05 56.33 52,471 +0.43(+0.77%)
Jan 10, 2011 55.50 56.00 55.30 55.90 37,757 +0.35(+0.63%)
Jan 07, 2011 55.60 55.71 55.29 55.55 45,306 +0.33(+0.60%)
Jan 06, 2011 55.44 55.93 55.11 55.22 60,064 -0.29(-0.52%)
Jan 05, 2011 54.87 55.59 54.40 55.51 46,653 +0.34(+0.62%)
Jan 04, 2011 56.00 56.00 54.97 55.17 77,309 -0.70(-1.25%)
Jan 03, 2011 56.41 56.69 55.58 55.87 81,999 -0.22(-0.39%)
Dec 31, 2010 56.43 56.51 55.92 56.09 35,551 -0.12(-0.21%)
Dec 30, 2010 56.25 56.39 56.12 56.21 43,595 +0.12(+0.21%)
Dec 29, 2010 55.83 56.16 55.61 56.09 27,280 +0.27(+0.48%)
Dec 28, 2010 55.55 55.87 55.29 55.82 54,296 +0.27(+0.49%)
Dec 27, 2010 57.00 57.00 55.48 55.55 58,182 -0.30(-0.54%)
Dec 23, 2010 56.00 56.15 55.21 55.85 45,784 -0.15(-0.27%)
Dec 22, 2010 55.00 56.02 54.79 56.00 93,987 +1.22(+2.23%)
Dec 21, 2010 54.61 54.78 54.28 54.78 56,633 +0.72(+1.33%)
Dec 20, 2010 54.47 54.66 54.00 54.06 55,494 -0.41(-0.75%)
Dec 17, 2010 54.18 54.99 54.00 54.47 86,617 +0.67(+1.25%)
Dec 16, 2010 54.50 54.72 53.59 53.80 77,784 -0.70(-1.28%)
Dec 15, 2010 55.07 55.12 54.37 54.50 70,483 -0.31(-0.57%)
Dec 14, 2010 54.91 55.10 54.65 54.81 96,108 -0.05(-0.09%)
Dec 13, 2010 54.85 55.49 54.59 54.86 67,722 +0.41(+0.75%)
Dec 10, 2010 54.28 54.69 54.00 54.45 58,394 +0.17(+0.31%)
Dec 09, 2010 54.06 54.38 53.95 54.28 65,337 +0.19(+0.35%)
Dec 08, 2010 54.20 54.38 53.72 54.09 72,526 +0.06(+0.11%)
Dec 07, 2010 53.81 54.36 53.81 54.03 101,464 +0.32(+0.60%)
Dec 06, 2010 53.41 54.25 53.33 53.71 74,199 +0.30(+0.56%)
Dec 03, 2010 53.25 53.45 51.50 53.41 336,061 -0.17(-0.32%)
Dec 02, 2010 54.17 54.50 53.39 53.58 150,433 -0.50(-0.92%)
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.