Suburban Propane Partners LP (NY: SPH )

15.89 +0.34 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 26.20 26.25 25.98 26.20 23,600 +0.00(+0.00%)
Mar 28, 2002 26.20 26.25 25.98 26.20 23,600 +0.00(+0.00%)
Mar 27, 2002 26.00 26.25 26.00 26.20 23,500 +0.10(+0.38%)
Mar 26, 2002 25.90 26.20 25.72 26.10 39,600 +0.11(+0.42%)
Mar 25, 2002 25.65 26.08 25.65 25.99 48,900 +0.34(+1.33%)
Mar 22, 2002 25.95 26.22 25.65 25.65 42,200 -0.20(-0.77%)
Mar 21, 2002 26.18 26.19 25.77 25.85 47,500 -0.23(-0.88%)
Mar 20, 2002 25.85 26.25 25.75 26.08 28,500 +0.18(+0.69%)
Mar 19, 2002 26.25 26.35 25.80 25.90 44,900 -0.25(-0.96%)
Mar 18, 2002 26.05 26.19 25.85 26.15 32,400 +0.20(+0.77%)
Mar 15, 2002 26.25 26.55 25.80 25.95 270,000 -0.18(-0.69%)
Mar 14, 2002 26.20 26.40 26.11 26.13 54,500 +0.11(+0.42%)
Mar 13, 2002 25.85 26.49 25.80 26.02 48,600 +0.17(+0.66%)
Mar 12, 2002 26.05 26.10 25.85 25.85 200,000 -0.05(-0.19%)
Mar 11, 2002 25.90 25.95 25.74 25.90 50,000 +0.20(+0.78%)
Mar 08, 2002 25.94 25.95 25.65 25.70 190,000 -0.14(-0.54%)
Mar 07, 2002 25.55 25.84 25.45 25.84 68,400 +0.44(+1.73%)
Mar 06, 2002 25.35 25.69 25.35 25.40 64,700 +0.12(+0.47%)
Mar 05, 2002 25.00 25.38 25.00 25.28 67,800 +0.42(+1.69%)
Mar 04, 2002 24.98 25.00 24.85 24.86 39,100 +0.01(+0.04%)
Mar 01, 2002 24.46 24.91 24.45 24.85 56,300 +0.24(+0.98%)
Feb 28, 2002 25.40 25.40 24.36 24.61 101,600 -0.74(-2.92%)
Feb 27, 2002 25.15 25.40 25.10 25.35 41,500 +0.12(+0.48%)
Feb 26, 2002 25.30 25.39 25.10 25.23 43,300 -0.17(-0.67%)
Feb 25, 2002 25.25 25.55 25.00 25.40 87,300 -0.08(-0.31%)
Feb 22, 2002 25.60 25.65 25.43 25.48 45,700 -0.22(-0.86%)
Feb 21, 2002 25.70 25.89 25.45 25.70 80,300 -0.11(-0.43%)
Feb 20, 2002 26.00 26.00 25.65 25.81 33,400 -0.10(-0.39%)
Feb 19, 2002 26.06 26.19 25.91 25.91 27,700 -0.25(-0.96%)
Feb 18, 2002 26.20 26.30 26.03 26.16 39,400 +0.00(+0.00%)
Feb 15, 2002 26.20 26.30 26.03 26.16 39,400 +0.06(+0.23%)
Feb 14, 2002 26.10 26.33 25.91 26.10 24,200 +0.00(+0.00%)
Feb 13, 2002 25.95 26.25 25.79 26.10 27,400 +0.25(+0.97%)
Feb 12, 2002 26.25 26.35 25.65 25.85 42,500 -0.20(-0.77%)
Feb 11, 2002 26.10 26.27 25.90 26.05 50,000 +0.01(+0.04%)
Feb 08, 2002 26.70 26.70 26.00 26.04 330,000 -0.51(-1.92%)
Feb 07, 2002 26.74 26.75 26.31 26.55 30,600 -0.18(-0.67%)
Feb 06, 2002 26.50 26.74 26.33 26.73 47,200 +0.23(+0.87%)
Feb 05, 2002 26.90 26.95 26.40 26.50 44,100 -0.55(-2.03%)
Feb 04, 2002 26.71 27.05 26.61 27.05 37,300 +0.44(+1.65%)
Feb 01, 2002 27.00 27.02 26.54 26.61 60,900 -0.54(-1.99%)
Jan 31, 2002 26.70 27.20 26.55 27.15 41,800 -0.35(-1.27%)
Jan 30, 2002 27.55 27.60 27.16 27.50 78,200 -0.11(-0.40%)
Jan 29, 2002 27.30 27.83 27.23 27.61 52,500 +0.21(+0.77%)
Jan 28, 2002 26.90 27.47 26.75 27.40 40,800 +0.35(+1.29%)
Jan 25, 2002 26.00 27.05 25.91 27.05 68,400 +1.00(+3.84%)
Jan 24, 2002 26.75 26.93 26.00 26.05 124,000 -0.59(-2.21%)
Jan 23, 2002 27.50 27.50 26.46 26.64 122,600 -0.76(-2.77%)
Jan 22, 2002 28.10 28.10 27.40 27.40 480,000 -0.92(-3.25%)
Jan 21, 2002 28.00 28.40 27.95 28.32 86,500 +0.00(+0.00%)
Jan 18, 2002 28.00 28.40 27.95 28.32 86,500 +0.22(+0.78%)
Jan 17, 2002 27.50 28.14 27.50 28.10 51,500 +0.53(+1.92%)
Jan 16, 2002 27.45 27.60 27.29 27.57 37,100 +0.12(+0.44%)
Jan 15, 2002 27.02 27.50 26.85 27.45 53,400 +0.43(+1.59%)
Jan 14, 2002 27.50 27.60 27.00 27.02 87,200 -0.49(-1.78%)
Jan 11, 2002 27.40 27.86 27.40 27.51 55,500 +0.26(+0.95%)
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.