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 (%)
Mar 30, 2007 43.50 44.22 43.36 44.00 124,600 +0.50(+1.15%)
Mar 29, 2007 43.48 43.56 43.26 43.50 59,800 +0.17(+0.39%)
Mar 28, 2007 43.17 43.53 43.03 43.33 49,800 +0.22(+0.51%)
Mar 27, 2007 43.20 43.27 43.00 43.11 83,400 +0.01(+0.02%)
Mar 26, 2007 43.13 43.25 42.95 43.10 60,600 -0.07(-0.16%)
Mar 23, 2007 42.64 43.17 42.64 43.17 85,600 +0.42(+0.98%)
Mar 22, 2007 42.60 42.95 42.31 42.75 68,800 +0.05(+0.12%)
Mar 21, 2007 41.75 42.80 41.60 42.70 106,500 +1.01(+2.42%)
Mar 20, 2007 41.46 41.70 41.45 41.69 70,500 +0.10(+0.24%)
Mar 19, 2007 41.49 41.59 41.44 41.59 152,100 +0.19(+0.46%)
Mar 16, 2007 41.27 41.59 41.22 41.40 106,900 -0.10(-0.24%)
Mar 15, 2007 41.70 41.89 41.34 41.50 71,500 -0.42(-1.00%)
Mar 14, 2007 42.00 42.30 41.63 41.92 74,100 -0.22(-0.52%)
Mar 13, 2007 42.59 42.58 42.10 42.14 67,700 -0.45(-1.06%)
Mar 12, 2007 42.65 42.76 42.07 42.59 65,200 +0.50(+1.19%)
Mar 09, 2007 42.25 42.33 42.01 42.09 65,300 -0.11(-0.26%)
Mar 08, 2007 41.40 42.58 41.36 42.20 186,900 +0.78(+1.88%)
Mar 07, 2007 42.12 42.16 41.27 41.42 117,800 -0.60(-1.43%)
Mar 06, 2007 42.42 42.60 41.99 42.02 105,700 -0.41(-0.97%)
Mar 05, 2007 42.50 42.75 42.20 42.43 120,200 -0.59(-1.37%)
Mar 02, 2007 43.00 43.25 42.69 43.02 125,800 -0.10(-0.23%)
Mar 01, 2007 42.40 43.34 41.90 43.12 218,370 +0.52(+1.22%)
Feb 28, 2007 41.72 42.65 41.19 42.60 195,800 +0.49(+1.16%)
Feb 27, 2007 42.54 42.89 41.71 42.11 226,000 -0.78(-1.82%)
Feb 26, 2007 43.11 43.54 42.84 42.89 97,800 -0.31(-0.72%)
Feb 23, 2007 43.40 43.70 43.20 43.20 81,100 -0.34(-0.78%)
Feb 22, 2007 43.49 43.59 43.30 43.54 82,000 +0.29(+0.67%)
Feb 21, 2007 43.20 43.29 42.61 43.25 153,000 +0.05(+0.12%)
Feb 20, 2007 42.85 43.32 42.41 43.20 138,500 +0.78(+1.84%)
Feb 16, 2007 42.70 42.88 42.15 42.42 117,700 -0.25(-0.59%)
Feb 15, 2007 43.29 43.49 42.57 42.67 112,900 -0.53(-1.23%)
Feb 14, 2007 43.48 43.55 43.11 43.20 174,890 +0.10(+0.23%)
Feb 13, 2007 42.69 43.47 42.17 43.10 253,774 +0.96(+2.28%)
Feb 12, 2007 42.05 42.26 41.47 42.14 173,742 +0.34(+0.81%)
Feb 09, 2007 41.20 41.99 40.75 41.80 329,200 +2.05(+5.16%)
Feb 08, 2007 38.29 39.98 38.29 39.75 515,200 +2.05(+5.44%)
Feb 07, 2007 37.85 38.25 37.70 37.70 100,000 -0.49(-1.28%)
Feb 06, 2007 38.11 38.38 37.90 38.19 109,900 +0.28(+0.74%)
Feb 05, 2007 37.99 38.00 37.66 37.91 76,200 -0.06(-0.16%)
Feb 02, 2007 37.97 38.20 37.81 37.97 75,000 -0.74(-1.91%)
Feb 01, 2007 38.50 38.75 38.37 38.71 122,400 +0.21(+0.55%)
Jan 31, 2007 38.35 38.50 38.24 38.50 63,400 +0.32(+0.84%)
Jan 30, 2007 38.01 38.43 37.98 38.18 83,100 +0.10(+0.26%)
Jan 29, 2007 37.80 38.18 37.60 38.08 109,600 +0.36(+0.95%)
Jan 26, 2007 37.41 37.81 37.28 37.72 91,400 +0.34(+0.91%)
Jan 25, 2007 37.61 37.88 37.36 37.38 55,400 -0.12(-0.32%)
Jan 24, 2007 37.70 37.70 37.34 37.50 56,100 -0.07(-0.19%)
Jan 23, 2007 37.25 37.70 37.22 37.57 57,800 +0.23(+0.62%)
Jan 22, 2007 37.33 37.37 36.80 37.34 81,300 +0.01(+0.03%)
Jan 19, 2007 37.54 37.57 37.05 37.33 108,200 -0.17(-0.45%)
Jan 18, 2007 37.73 37.75 37.32 37.50 86,100 -0.15(-0.40%)
Jan 17, 2007 37.70 37.92 37.50 37.65 128,200 +0.00(+0.00%)
Jan 16, 2007 37.38 38.00 37.13 37.65 85,900 +0.21(+0.56%)
Jan 12, 2007 37.37 37.71 37.20 37.44 71,000 +0.04(+0.11%)
Jan 11, 2007 37.17 37.70 37.17 37.40 136,000 +0.43(+1.16%)
Jan 10, 2007 36.51 37.09 36.49 36.97 167,500 +0.40(+1.09%)
Jan 09, 2007 36.20 36.69 36.20 36.57 163,700 +0.23(+0.63%)
Jan 08, 2007 35.73 36.59 35.55 36.34 161,800 +0.41(+1.14%)
Jan 05, 2007 36.58 36.58 35.11 35.93 261,100 -0.65(-1.78%)
Jan 04, 2007 37.29 37.60 36.31 36.58 233,100 -0.91(-2.43%)
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.