Suburban Propane Partners LP (NY: SPH )

15.51 +0.25 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 28.32 28.49 28.15 28.36 42,900 +0.19(+0.67%)
Dec 30, 2002 27.93 28.30 27.93 28.17 107,100 +0.24(+0.86%)
Dec 27, 2002 28.15 28.22 27.93 27.93 17,600 -0.31(-1.10%)
Dec 26, 2002 28.05 28.41 28.04 28.24 27,500 +0.32(+1.15%)
Dec 24, 2002 28.05 28.20 27.92 27.92 12,100 -0.04(-0.14%)
Dec 23, 2002 27.81 28.00 27.68 27.96 30,000 +0.15(+0.54%)
Dec 20, 2002 27.80 28.00 27.66 27.81 31,400 +0.11(+0.40%)
Dec 19, 2002 28.10 28.20 27.68 27.70 48,200 -0.20(-0.72%)
Dec 18, 2002 27.85 28.15 27.75 27.90 32,700 -0.05(-0.18%)
Dec 17, 2002 28.04 28.14 27.90 27.95 43,100 -0.05(-0.18%)
Dec 16, 2002 28.00 28.29 27.91 28.00 79,300 +0.08(+0.29%)
Dec 13, 2002 27.65 27.96 27.60 27.92 37,900 +0.26(+0.94%)
Dec 12, 2002 27.59 27.90 27.51 27.66 43,200 +0.05(+0.18%)
Dec 11, 2002 27.60 27.89 27.45 27.61 34,600 +0.11(+0.40%)
Dec 10, 2002 27.30 27.85 27.23 27.50 52,300 +0.31(+1.14%)
Dec 09, 2002 27.45 27.50 27.19 27.19 44,200 -0.26(-0.95%)
Dec 06, 2002 27.46 27.49 27.20 27.45 40,100 +0.19(+0.70%)
Dec 05, 2002 27.48 27.49 27.26 27.26 32,100 -0.14(-0.51%)
Dec 04, 2002 27.25 27.49 27.25 27.40 28,000 +0.24(+0.88%)
Dec 03, 2002 27.06 27.35 26.89 27.16 43,000 +0.20(+0.74%)
Dec 02, 2002 27.15 27.15 26.90 26.96 22,300 -0.09(-0.33%)
Nov 29, 2002 27.03 27.15 26.93 27.05 11,400 +0.02(+0.07%)
Nov 27, 2002 26.90 27.10 26.88 27.03 74,100 +0.15(+0.56%)
Nov 26, 2002 27.40 27.40 26.72 26.88 65,200 -0.52(-1.90%)
Nov 25, 2002 27.20 27.52 27.05 27.40 47,800 +0.32(+1.18%)
Nov 22, 2002 27.40 27.40 26.94 27.08 65,600 -0.40(-1.46%)
Nov 21, 2002 27.20 27.80 27.20 27.48 46,100 +0.22(+0.81%)
Nov 20, 2002 27.85 27.96 27.25 27.26 49,500 -0.37(-1.34%)
Nov 19, 2002 27.71 27.95 27.53 27.63 37,000 -0.12(-0.43%)
Nov 18, 2002 27.55 27.99 27.52 27.75 43,700 +0.15(+0.54%)
Nov 15, 2002 27.71 27.78 27.50 27.60 19,100 -0.03(-0.11%)
Nov 14, 2002 27.06 27.65 27.06 27.63 51,000 +0.47(+1.73%)
Nov 13, 2002 27.15 27.36 26.96 27.16 56,400 +0.26(+0.97%)
Nov 12, 2002 26.80 27.00 26.51 26.90 48,800 +0.25(+0.94%)
Nov 11, 2002 27.25 27.25 26.60 26.65 36,600 -0.35(-1.30%)
Nov 08, 2002 26.75 27.05 26.65 27.00 25,400 +0.16(+0.60%)
Nov 07, 2002 27.32 27.52 26.50 26.84 58,600 -0.51(-1.86%)
Nov 06, 2002 27.65 27.70 27.17 27.35 40,700 -0.33(-1.19%)
Nov 05, 2002 27.78 27.78 27.40 27.68 33,100 -0.12(-0.43%)
Nov 04, 2002 28.00 28.15 27.67 27.80 44,200 -0.10(-0.36%)
Nov 01, 2002 27.69 27.96 27.52 27.90 34,400 +0.21(+0.76%)
Oct 31, 2002 27.38 27.80 27.38 27.69 49,900 -0.57(-2.02%)
Oct 30, 2002 28.05 28.49 27.98 28.26 58,000 +0.16(+0.57%)
Oct 29, 2002 27.80 28.10 27.72 28.10 54,900 +0.45(+1.63%)
Oct 28, 2002 27.35 27.99 27.35 27.65 67,600 +0.39(+1.43%)
Oct 25, 2002 26.90 27.26 26.50 27.26 41,400 +0.45(+1.68%)
Oct 24, 2002 26.45 26.95 26.31 26.81 61,300 +0.49(+1.86%)
Oct 23, 2002 26.05 26.42 26.05 26.32 56,600 +0.11(+0.42%)
Oct 22, 2002 26.30 26.30 26.09 26.21 32,100 +0.01(+0.04%)
Oct 21, 2002 26.30 26.41 26.07 26.20 42,200 -0.08(-0.30%)
Oct 18, 2002 26.25 26.55 26.03 26.28 26,500 +0.13(+0.50%)
Oct 17, 2002 26.10 26.44 25.94 26.15 46,800 +0.10(+0.38%)
Oct 16, 2002 26.60 26.60 25.66 26.05 54,000 -0.70(-2.62%)
Oct 15, 2002 26.10 26.75 26.10 26.75 51,900 +0.81(+3.12%)
Oct 14, 2002 25.58 26.00 25.56 25.94 29,100 +0.46(+1.81%)
Oct 11, 2002 25.18 26.07 25.18 25.48 73,300 +0.40(+1.59%)
Oct 10, 2002 24.70 25.23 24.60 25.08 79,000 +0.28(+1.13%)
Oct 09, 2002 25.59 25.59 24.75 24.80 90,800 -0.80(-3.13%)
Oct 08, 2002 26.20 26.29 25.50 25.60 62,700 -0.50(-1.92%)
Oct 07, 2002 26.59 26.65 26.10 26.10 28,500 -0.34(-1.29%)
Oct 04, 2002 27.11 27.21 26.30 26.44 79,800 -0.57(-2.11%)
Oct 03, 2002 26.80 27.20 26.80 27.01 29,300 +0.11(+0.41%)
Oct 02, 2002 26.90 27.20 26.80 26.90 61,600 -0.10(-0.37%)
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.