Suburban Propane Partners LP (NY: SPH )

15.50 +0.46 (+3.06%)
Official Closing Price Updated: 7:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 29.22 29.42 28.75 28.89 87,400 -0.33(-1.13%)
Feb 27, 2006 29.42 29.42 29.00 29.22 96,800 +0.20(+0.69%)
Feb 24, 2006 29.31 29.43 29.01 29.02 85,700 -0.09(-0.31%)
Feb 23, 2006 29.68 29.68 29.00 29.11 116,400 -0.23(-0.78%)
Feb 22, 2006 29.00 29.75 28.85 29.34 149,100 +0.34(+1.17%)
Feb 21, 2006 28.77 29.10 28.60 29.00 106,300 +0.43(+1.51%)
Feb 17, 2006 28.80 28.88 28.50 28.57 132,200 -0.21(-0.73%)
Feb 16, 2006 28.88 28.90 28.50 28.78 92,700 +0.05(+0.17%)
Feb 15, 2006 28.82 28.95 28.51 28.73 108,700 +0.11(+0.38%)
Feb 14, 2006 28.96 28.99 28.55 28.62 95,900 -0.34(-1.17%)
Feb 13, 2006 29.05 29.30 28.87 28.96 103,700 -0.34(-1.16%)
Feb 10, 2006 29.40 29.49 29.05 29.30 99,200 -0.10(-0.34%)
Feb 09, 2006 29.20 29.45 29.20 29.40 73,400 +0.05(+0.17%)
Feb 08, 2006 29.85 30.05 29.30 29.35 132,900 +0.45(+1.56%)
Feb 07, 2006 29.95 29.95 28.74 28.90 173,900 -0.80(-2.69%)
Feb 06, 2006 29.66 30.23 29.50 29.70 161,700 +0.29(+0.99%)
Feb 03, 2006 29.99 30.00 29.28 29.41 209,900 -0.57(-1.90%)
Feb 02, 2006 29.00 29.98 28.88 29.98 516,400 +1.88(+6.69%)
Feb 01, 2006 28.06 28.35 27.80 28.10 164,800 -0.22(-0.78%)
Jan 31, 2006 28.48 28.63 27.94 28.32 151,000 -0.36(-1.26%)
Jan 30, 2006 28.33 28.68 28.30 28.68 112,300 +0.39(+1.38%)
Jan 27, 2006 28.48 28.55 27.96 28.29 140,900 -0.56(-1.94%)
Jan 26, 2006 29.07 29.11 28.72 28.85 119,400 -0.13(-0.45%)
Jan 25, 2006 28.75 29.16 28.63 28.98 138,800 -0.02(-0.07%)
Jan 24, 2006 28.91 29.00 28.45 29.00 174,700 +0.14(+0.49%)
Jan 23, 2006 28.66 28.98 28.65 28.86 165,900 +0.45(+1.58%)
Jan 20, 2006 28.35 28.61 28.26 28.41 149,500 -0.19(-0.66%)
Jan 19, 2006 27.63 28.70 27.50 28.60 263,300 +1.00(+3.62%)
Jan 18, 2006 27.12 27.80 27.12 27.60 130,200 +0.38(+1.40%)
Jan 17, 2006 26.91 27.49 26.80 27.22 163,400 +0.18(+0.67%)
Jan 13, 2006 27.01 27.20 26.89 27.04 118,800 +0.10(+0.37%)
Jan 12, 2006 27.07 27.48 26.78 26.94 187,400 -0.13(-0.48%)
Jan 11, 2006 26.89 27.24 26.79 27.07 113,600 +0.19(+0.71%)
Jan 10, 2006 27.15 27.24 26.85 26.88 170,500 -0.22(-0.81%)
Jan 09, 2006 27.14 27.33 27.02 27.10 199,100 +0.09(+0.33%)
Jan 06, 2006 26.50 27.24 26.41 27.01 209,200 +0.60(+2.27%)
Jan 05, 2006 26.88 26.89 26.15 26.41 322,100 -0.49(-1.82%)
Jan 04, 2006 27.38 27.50 26.82 26.90 313,500 -0.13(-0.48%)
Jan 03, 2006 27.00 27.45 26.69 27.03 297,400 +0.82(+3.13%)
Dec 30, 2005 26.25 26.49 26.02 26.21 263,100 +0.56(+2.18%)
Dec 29, 2005 25.75 26.00 25.47 25.65 243,000 +0.15(+0.59%)
Dec 28, 2005 25.70 25.70 25.27 25.50 230,300 +0.25(+0.99%)
Dec 27, 2005 25.00 25.55 24.90 25.25 210,500 +0.39(+1.57%)
Dec 23, 2005 24.61 25.00 24.61 24.86 184,400 +0.15(+0.61%)
Dec 22, 2005 24.61 24.88 24.51 24.71 267,500 -0.01(-0.04%)
Dec 21, 2005 24.58 24.99 24.36 24.72 274,300 +0.39(+1.60%)
Dec 20, 2005 24.52 24.60 24.25 24.33 171,900 -0.19(-0.77%)
Dec 19, 2005 24.53 24.92 24.51 24.52 174,400 -0.09(-0.37%)
Dec 16, 2005 24.77 24.95 24.54 24.61 191,400 -0.11(-0.44%)
Dec 15, 2005 24.49 24.90 24.49 24.72 229,300 +0.29(+1.19%)
Dec 14, 2005 24.25 24.58 24.05 24.43 228,500 +0.39(+1.62%)
Dec 13, 2005 24.05 24.30 23.96 24.04 217,900 -0.11(-0.46%)
Dec 12, 2005 24.51 24.80 24.10 24.15 248,700 -0.36(-1.47%)
Dec 09, 2005 24.75 24.98 24.51 24.51 231,300 -0.34(-1.37%)
Dec 08, 2005 24.82 24.89 24.55 24.85 178,700 -0.08(-0.32%)
Dec 07, 2005 24.71 25.25 24.71 24.93 148,000 +0.07(+0.28%)
Dec 06, 2005 24.56 25.02 24.56 24.86 202,300 +0.08(+0.32%)
Dec 05, 2005 25.35 25.50 24.65 24.78 246,300 -0.47(-1.86%)
Dec 02, 2005 25.69 25.69 25.18 25.25 161,400 -0.40(-1.56%)
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.