Suburban Propane Partners LP (NY: SPH )

16.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 29.87 29.90 29.54 29.67 42,000 -0.20(-0.67%)
Mar 30, 2006 29.61 29.98 29.61 29.87 71,000 +0.20(+0.67%)
Mar 29, 2006 29.53 29.97 29.52 29.67 69,100 -0.01(-0.03%)
Mar 28, 2006 29.75 29.98 29.25 29.68 89,700 -0.04(-0.13%)
Mar 27, 2006 29.67 29.92 29.60 29.72 145,800 -0.37(-1.23%)
Mar 24, 2006 29.02 30.09 29.01 30.09 168,100 +1.19(+4.12%)
Mar 23, 2006 28.61 29.00 28.59 28.90 69,500 +0.37(+1.30%)
Mar 22, 2006 28.39 28.60 28.21 28.53 113,100 +0.18(+0.63%)
Mar 21, 2006 28.51 28.59 28.11 28.35 95,400 -0.09(-0.32%)
Mar 20, 2006 28.25 28.69 28.23 28.44 99,900 +0.34(+1.21%)
Mar 17, 2006 28.25 28.40 28.05 28.10 67,000 -0.07(-0.25%)
Mar 16, 2006 28.30 28.49 28.12 28.17 90,300 -0.14(-0.49%)
Mar 15, 2006 28.40 28.49 28.21 28.31 66,100 -0.19(-0.67%)
Mar 14, 2006 28.37 28.75 28.23 28.50 108,100 +0.05(+0.18%)
Mar 13, 2006 28.25 28.50 28.12 28.45 49,600 +0.17(+0.60%)
Mar 10, 2006 28.50 28.71 28.02 28.28 54,400 -0.07(-0.25%)
Mar 09, 2006 28.41 28.78 28.25 28.35 100,600 +0.14(+0.50%)
Mar 08, 2006 28.55 28.55 27.75 28.21 126,300 -0.09(-0.32%)
Mar 07, 2006 28.25 28.53 28.00 28.30 93,900 -0.19(-0.67%)
Mar 06, 2006 28.60 28.60 28.35 28.49 93,900 -0.19(-0.66%)
Mar 03, 2006 28.75 28.90 28.52 28.68 90,000 -0.14(-0.49%)
Mar 02, 2006 28.74 28.85 28.62 28.82 73,100 +0.06(+0.21%)
Mar 01, 2006 28.99 29.12 28.75 28.76 55,800 -0.13(-0.45%)
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%)
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.