Suburban Propane Partners LP (NY: SPH )

16.33 -0.01 (-0.06%)
Streaming Delayed Price Updated: 12:02 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 32.23 32.30 31.85 31.95 88,500 -0.18(-0.56%)
Dec 30, 2003 32.06 32.17 31.89 32.13 143,800 +0.32(+1.01%)
Dec 29, 2003 31.60 31.87 31.50 31.81 134,100 +0.10(+0.32%)
Dec 26, 2003 31.60 31.79 31.58 31.71 37,700 +0.15(+0.48%)
Dec 24, 2003 31.47 31.75 31.40 31.56 76,300 +0.20(+0.64%)
Dec 23, 2003 31.34 31.38 31.25 31.36 128,000 +0.34(+1.10%)
Dec 22, 2003 30.91 31.00 30.91 31.02 86,900 +0.11(+0.36%)
Dec 19, 2003 31.05 31.07 30.90 30.91 150,300 -0.07(-0.23%)
Dec 18, 2003 31.10 31.14 30.90 30.98 97,200 -0.02(-0.06%)
Dec 17, 2003 31.01 31.30 30.95 31.00 114,100 +0.03(+0.10%)
Dec 16, 2003 30.98 30.99 30.90 30.97 87,400 +0.04(+0.13%)
Dec 15, 2003 30.94 30.94 30.90 30.93 115,900 +0.00(+0.00%)
Dec 12, 2003 30.92 30.99 30.90 30.93 112,700 -0.01(-0.03%)
Dec 11, 2003 30.80 30.98 30.75 30.94 521,600 +0.04(+0.13%)
Dec 10, 2003 31.57 31.57 30.86 30.90 123,600 -0.72(-2.28%)
Dec 09, 2003 31.45 31.95 31.45 31.62 54,100 -0.26(-0.82%)
Dec 08, 2003 32.25 32.25 31.81 31.88 87,600 -0.48(-1.48%)
Dec 05, 2003 32.19 32.48 32.19 32.36 49,000 +0.30(+0.94%)
Dec 04, 2003 32.00 32.00 31.82 32.06 53,200 +0.10(+0.31%)
Dec 03, 2003 31.82 32.00 31.82 31.96 42,400 +0.24(+0.76%)
Dec 02, 2003 31.77 31.95 31.74 31.72 42,200 +0.06(+0.19%)
Dec 01, 2003 31.71 31.72 31.61 31.66 46,400 -0.09(-0.28%)
Nov 28, 2003 31.90 31.90 31.72 31.75 14,100 -0.16(-0.50%)
Nov 26, 2003 31.55 31.70 31.55 31.91 50,100 +0.40(+1.27%)
Nov 25, 2003 31.55 31.60 31.51 31.51 29,300 +0.14(+0.45%)
Nov 24, 2003 31.20 31.49 31.20 31.37 40,000 +0.20(+0.64%)
Nov 21, 2003 31.67 31.84 31.09 31.17 60,000 -0.68(-2.14%)
Nov 20, 2003 31.84 31.84 31.51 31.85 67,700 +0.22(+0.70%)
Nov 19, 2003 31.60 31.70 31.55 31.63 44,900 +0.02(+0.06%)
Nov 18, 2003 31.87 31.88 31.60 31.61 47,100 -0.23(-0.72%)
Nov 17, 2003 31.81 31.85 31.64 31.84 59,400 +0.09(+0.28%)
Nov 14, 2003 31.51 31.75 31.34 31.75 70,400 +0.36(+1.15%)
Nov 13, 2003 31.18 31.40 31.00 31.39 44,000 +0.15(+0.48%)
Nov 12, 2003 30.50 31.34 30.50 31.24 83,000 +0.59(+1.92%)
Nov 11, 2003 30.55 30.65 30.44 30.65 54,800 +0.24(+0.79%)
Nov 10, 2003 30.41 30.53 30.27 30.41 61,200 +0.20(+0.66%)
Nov 07, 2003 30.15 30.15 29.98 30.21 67,700 +0.22(+0.73%)
Nov 06, 2003 30.35 30.39 29.89 29.99 61,600 -0.26(-0.86%)
Nov 05, 2003 29.81 30.30 30.15 30.25 37,700 +0.05(+0.17%)
Nov 04, 2003 29.81 30.21 29.81 30.20 48,100 +0.42(+1.41%)
Nov 03, 2003 29.48 29.85 29.48 29.78 47,741 +0.27(+0.91%)
Oct 31, 2003 29.80 29.92 29.33 29.51 82,300 -0.41(-1.37%)
Oct 30, 2003 30.16 30.30 29.92 29.92 51,700 -0.85(-2.76%)
Oct 29, 2003 30.55 30.90 30.38 30.77 75,300 +0.18(+0.59%)
Oct 28, 2003 30.35 30.60 30.35 30.59 51,400 +0.24(+0.79%)
Oct 27, 2003 29.80 30.50 29.76 30.35 114,400 +0.57(+1.91%)
Oct 24, 2003 30.00 30.34 28.75 29.78 385,000 -1.79(-5.67%)
Oct 23, 2003 31.74 31.74 31.30 31.57 38,800 -0.32(-1.00%)
Oct 22, 2003 31.77 31.97 31.65 31.89 26,700 +0.12(+0.38%)
Oct 21, 2003 31.32 31.99 31.32 31.77 54,900 +0.45(+1.44%)
Oct 20, 2003 31.40 31.40 31.22 31.32 52,300 -0.07(-0.22%)
Oct 17, 2003 31.35 31.35 31.30 31.39 33,600 +0.16(+0.51%)
Oct 16, 2003 31.50 31.50 31.21 31.23 35,200 -0.22(-0.70%)
Oct 15, 2003 31.26 31.50 31.26 31.45 57,900 +0.19(+0.61%)
Oct 14, 2003 31.30 31.34 31.30 31.26 70,200 -0.04(-0.13%)
Oct 13, 2003 31.09 31.45 31.17 31.30 56,200 +0.21(+0.68%)
Oct 10, 2003 31.17 31.31 31.05 31.09 51,000 -0.20(-0.64%)
Oct 09, 2003 31.00 31.45 31.00 31.29 48,900 +0.30(+0.97%)
Oct 08, 2003 31.00 31.00 31.00 30.99 41,000 +0.00(+0.00%)
Oct 07, 2003 30.96 31.04 30.82 30.99 63,100 +0.03(+0.10%)
Oct 06, 2003 30.79 31.00 30.70 30.96 41,900 +0.31(+1.01%)
Oct 03, 2003 30.45 30.70 30.41 30.65 49,100 +0.26(+0.86%)
Oct 02, 2003 30.32 30.46 30.28 30.39 53,200 -0.01(-0.03%)
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.