Suburban Propane Partners LP (NY: SPH )

15.33 +0.38 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 38.45 38.45 37.76 38.01 84,300 -0.13(-0.34%)
Dec 28, 2006 38.40 38.48 38.10 38.14 92,900 -0.32(-0.83%)
Dec 27, 2006 38.15 38.46 38.09 38.46 64,100 +0.27(+0.71%)
Dec 26, 2006 38.26 38.39 38.00 38.19 86,800 -0.17(-0.44%)
Dec 22, 2006 38.32 38.42 38.15 38.36 45,300 +0.06(+0.16%)
Dec 21, 2006 38.38 38.48 38.20 38.30 88,100 -0.16(-0.42%)
Dec 20, 2006 38.49 38.50 38.20 38.46 53,800 -0.03(-0.08%)
Dec 19, 2006 38.20 38.50 38.06 38.49 115,700 +0.18(+0.47%)
Dec 18, 2006 38.31 38.49 38.19 38.31 72,000 -0.18(-0.47%)
Dec 15, 2006 38.35 38.54 38.26 38.49 85,900 +0.14(+0.37%)
Dec 14, 2006 38.51 38.75 38.35 38.35 85,700 -0.26(-0.67%)
Dec 13, 2006 38.27 38.72 38.26 38.61 134,600 -0.46(-1.18%)
Dec 12, 2006 38.53 39.15 38.51 39.07 99,100 +0.34(+0.88%)
Dec 11, 2006 38.56 38.89 38.35 38.73 75,100 +0.19(+0.49%)
Dec 08, 2006 38.09 38.70 38.09 38.54 71,200 +0.48(+1.26%)
Dec 07, 2006 38.10 38.15 37.94 38.06 69,900 -0.01(-0.03%)
Dec 06, 2006 37.90 38.15 37.80 38.07 57,200 +0.17(+0.45%)
Dec 05, 2006 37.91 38.16 37.75 37.90 73,900 +0.09(+0.24%)
Dec 04, 2006 37.98 38.07 37.51 37.81 112,800 -0.12(-0.32%)
Dec 01, 2006 37.56 38.00 37.50 37.93 76,800 +0.34(+0.90%)
Nov 30, 2006 37.65 37.70 37.30 37.59 90,200 +0.07(+0.19%)
Nov 29, 2006 37.50 37.71 37.30 37.52 124,700 +0.03(+0.08%)
Nov 28, 2006 37.01 37.50 37.01 37.49 119,900 +0.32(+0.86%)
Nov 27, 2006 37.18 37.43 36.95 37.17 71,300 -0.26(-0.69%)
Nov 24, 2006 37.22 37.44 37.22 37.43 29,300 +0.22(+0.59%)
Nov 22, 2006 37.19 37.29 37.00 37.21 49,400 +0.00(+0.00%)
Nov 21, 2006 37.12 37.38 37.07 37.21 66,900 +0.06(+0.16%)
Nov 20, 2006 36.85 37.29 36.85 37.15 76,400 +0.22(+0.60%)
Nov 17, 2006 37.19 37.25 36.60 36.93 88,100 -0.15(-0.40%)
Nov 16, 2006 36.89 37.40 36.89 37.08 108,400 +0.29(+0.79%)
Nov 15, 2006 36.98 37.17 36.50 36.79 101,000 +0.25(+0.68%)
Nov 14, 2006 36.80 36.85 36.20 36.54 114,400 +0.04(+0.11%)
Nov 13, 2006 36.65 36.85 36.34 36.50 110,100 +0.02(+0.05%)
Nov 10, 2006 36.90 36.92 36.42 36.48 76,100 -0.37(-1.00%)
Nov 09, 2006 36.79 36.92 36.67 36.85 92,800 +0.06(+0.16%)
Nov 08, 2006 36.72 36.80 36.44 36.79 74,700 +0.12(+0.33%)
Nov 07, 2006 36.99 36.99 36.42 36.67 129,400 -0.12(-0.33%)
Nov 06, 2006 37.02 37.02 36.66 36.79 133,500 +0.16(+0.44%)
Nov 03, 2006 37.36 37.50 36.52 36.63 204,400 -0.53(-1.43%)
Nov 02, 2006 37.31 37.55 37.04 37.16 435,000 +0.85(+2.34%)
Nov 01, 2006 36.40 36.42 36.23 36.31 67,100 -0.07(-0.19%)
Oct 31, 2006 35.95 36.38 35.94 36.38 62,500 +0.45(+1.25%)
Oct 30, 2006 36.09 36.28 35.81 35.93 62,600 -0.22(-0.61%)
Oct 27, 2006 36.00 36.28 35.90 36.15 66,100 -0.01(-0.03%)
Oct 26, 2006 36.00 36.45 35.90 36.16 92,700 +0.22(+0.61%)
Oct 25, 2006 35.94 35.95 35.60 35.94 82,200 +0.16(+0.45%)
Oct 24, 2006 35.33 35.85 35.28 35.78 96,300 +0.48(+1.36%)
Oct 23, 2006 35.13 35.48 35.00 35.30 81,000 +0.27(+0.77%)
Oct 20, 2006 35.08 35.20 35.00 35.03 44,200 +0.01(+0.03%)
Oct 19, 2006 34.92 35.19 34.76 35.02 57,200 +0.08(+0.23%)
Oct 18, 2006 34.72 34.99 34.69 34.94 68,600 +0.23(+0.66%)
Oct 17, 2006 34.33 34.71 34.33 34.71 64,700 +0.28(+0.81%)
Oct 16, 2006 34.32 34.56 34.22 34.43 118,000 +0.01(+0.03%)
Oct 13, 2006 34.45 34.49 34.28 34.42 110,000 +0.03(+0.09%)
Oct 12, 2006 34.35 34.48 34.19 34.39 60,500 +0.23(+0.67%)
Oct 11, 2006 34.17 34.31 33.92 34.16 54,900 -0.02(-0.06%)
Oct 10, 2006 34.20 34.20 33.84 34.18 61,300 +0.13(+0.38%)
Oct 09, 2006 33.94 34.16 33.80 34.05 63,800 +0.17(+0.50%)
Oct 06, 2006 33.90 33.94 33.79 33.88 38,200 -0.04(-0.12%)
Oct 05, 2006 33.80 34.00 33.71 33.92 44,400 +0.13(+0.38%)
Oct 04, 2006 33.46 33.95 33.37 33.79 46,200 +0.18(+0.54%)
Oct 03, 2006 33.72 33.86 33.41 33.61 81,700 -0.26(-0.77%)
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.