Suburban Propane Partners LP (NY: SPH )

16.41 +0.13 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 40.17 40.77 39.86 40.50 122,800 +0.05(+0.12%)
Dec 28, 2007 40.53 40.67 40.28 40.45 70,427 +0.11(+0.27%)
Dec 27, 2007 40.66 40.87 40.20 40.34 71,644 -0.50(-1.22%)
Dec 26, 2007 40.66 41.05 40.50 40.84 59,200 +0.20(+0.49%)
Dec 24, 2007 40.01 40.76 40.01 40.64 69,702 +0.49(+1.22%)
Dec 21, 2007 40.06 40.39 40.00 40.15 85,795 +0.15(+0.37%)
Dec 20, 2007 40.31 41.24 40.00 40.00 115,201 -0.51(-1.26%)
Dec 19, 2007 40.75 40.91 40.33 40.51 107,175 -0.42(-1.03%)
Dec 18, 2007 41.02 41.24 40.53 40.93 138,800 -0.07(-0.17%)
Dec 17, 2007 41.11 41.50 41.00 41.00 55,155 -0.31(-0.75%)
Dec 14, 2007 41.29 41.70 41.25 41.31 57,800 -0.35(-0.84%)
Dec 13, 2007 41.29 41.85 41.29 41.66 55,504 +0.02(+0.05%)
Dec 12, 2007 42.45 42.45 41.46 41.64 83,000 -0.08(-0.19%)
Dec 11, 2007 41.63 42.44 41.54 41.72 109,061 -0.22(-0.52%)
Dec 10, 2007 42.10 42.58 41.90 41.94 69,534 -0.43(-1.01%)
Dec 07, 2007 42.06 42.59 42.06 42.37 37,025 -0.16(-0.38%)
Dec 06, 2007 41.95 42.54 41.95 42.53 56,920 +0.53(+1.26%)
Dec 05, 2007 42.25 42.38 41.92 42.00 65,800 -0.32(-0.76%)
Dec 04, 2007 42.07 42.76 42.07 42.32 55,001 -0.44(-1.03%)
Dec 03, 2007 42.23 43.03 41.96 42.76 77,800 -0.03(-0.07%)
Nov 30, 2007 42.00 42.90 41.59 42.79 123,100 +0.79(+1.88%)
Nov 29, 2007 42.08 42.44 41.70 42.00 53,100 -0.39(-0.92%)
Nov 28, 2007 42.30 42.50 41.79 42.39 97,496 +0.19(+0.45%)
Nov 27, 2007 41.73 42.20 41.52 42.20 94,031 +0.30(+0.72%)
Nov 26, 2007 41.90 42.52 41.90 41.90 95,225 -0.20(-0.48%)
Nov 23, 2007 42.71 42.71 41.57 42.10 27,320 +0.13(+0.31%)
Nov 21, 2007 42.29 42.46 41.79 41.97 56,100 -0.22(-0.52%)
Nov 20, 2007 41.91 42.50 41.65 42.19 111,929 +0.31(+0.74%)
Nov 19, 2007 42.03 42.65 41.65 41.88 113,807 -1.05(-2.45%)
Nov 16, 2007 42.64 43.25 41.98 42.93 230,120 -0.61(-1.40%)
Nov 15, 2007 43.88 44.49 40.75 43.54 389,241 -1.46(-3.24%)
Nov 14, 2007 46.03 47.25 44.90 45.00 126,600 -0.51(-1.12%)
Nov 13, 2007 45.11 46.48 45.11 45.51 75,215 -0.14(-0.31%)
Nov 12, 2007 45.74 46.70 45.13 45.65 69,400 +0.17(+0.37%)
Nov 09, 2007 46.90 46.90 45.43 45.48 54,800 -1.18(-2.53%)
Nov 08, 2007 46.79 46.84 46.00 46.66 43,000 +0.47(+1.02%)
Nov 07, 2007 46.86 47.21 46.00 46.19 32,800 -0.59(-1.26%)
Nov 06, 2007 46.74 46.80 46.22 46.78 24,500 +0.30(+0.65%)
Nov 05, 2007 46.22 46.83 46.00 46.48 33,100 -0.25(-0.53%)
Nov 02, 2007 47.50 47.70 46.08 46.73 46,100 -1.17(-2.44%)
Nov 01, 2007 48.00 48.49 47.60 47.90 47,100 -0.25(-0.52%)
Oct 31, 2007 47.73 48.50 47.58 48.15 44,900 +0.35(+0.73%)
Oct 30, 2007 47.99 48.00 47.14 47.80 41,700 -0.01(-0.02%)
Oct 29, 2007 47.85 47.95 47.40 47.81 51,075 +0.01(+0.02%)
Oct 26, 2007 47.10 47.82 47.04 47.80 45,100 +0.89(+1.90%)
Oct 25, 2007 46.00 47.00 46.00 46.91 61,800 +1.21(+2.65%)
Oct 24, 2007 45.42 46.07 45.38 45.70 43,800 +0.43(+0.95%)
Oct 23, 2007 45.38 45.61 45.01 45.27 52,000 -0.02(-0.04%)
Oct 22, 2007 45.51 45.73 45.00 45.29 61,000 -0.54(-1.18%)
Oct 19, 2007 46.35 46.48 45.77 45.83 48,100 -0.72(-1.55%)
Oct 18, 2007 45.74 46.57 45.65 46.55 32,400 +0.61(+1.33%)
Oct 17, 2007 46.16 46.39 45.61 45.94 42,200 -0.39(-0.84%)
Oct 16, 2007 46.21 46.70 46.19 46.33 38,800 -0.02(-0.04%)
Oct 15, 2007 46.45 46.71 46.03 46.35 32,400 -0.10(-0.22%)
Oct 12, 2007 46.30 46.80 45.90 46.45 32,100 -0.05(-0.11%)
Oct 11, 2007 46.06 46.98 46.06 46.50 60,900 +0.34(+0.74%)
Oct 10, 2007 46.05 46.16 45.60 46.16 45,000 +0.21(+0.46%)
Oct 09, 2007 45.60 45.98 45.48 45.95 45,200 +0.35(+0.77%)
Oct 08, 2007 45.73 45.95 45.58 45.60 46,700 -0.05(-0.11%)
Oct 05, 2007 45.25 45.92 45.20 45.65 57,000 +0.39(+0.86%)
Oct 04, 2007 45.15 45.30 44.75 45.26 53,200 +0.36(+0.80%)
Oct 03, 2007 44.77 45.23 44.77 44.90 87,800 +0.13(+0.29%)
Oct 02, 2007 44.69 44.78 44.01 44.77 53,100 +0.17(+0.38%)
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.