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 (%)
Apr 30, 2007 48.50 49.58 48.50 49.00 116,500 +0.50(+1.03%)
Apr 27, 2007 47.85 48.60 47.51 48.50 129,100 +0.34(+0.71%)
Apr 26, 2007 47.90 48.55 47.50 48.16 149,900 +0.76(+1.60%)
Apr 25, 2007 46.93 47.61 46.81 47.40 67,400 +0.50(+1.07%)
Apr 24, 2007 46.45 47.00 45.97 46.90 76,800 +0.48(+1.03%)
Apr 23, 2007 45.74 46.70 45.74 46.42 61,800 +0.17(+0.37%)
Apr 20, 2007 45.57 46.29 45.55 46.25 86,200 +0.60(+1.31%)
Apr 19, 2007 45.81 45.81 44.03 45.65 214,500 -0.43(-0.93%)
Apr 18, 2007 47.70 47.70 45.59 46.08 187,200 -1.65(-3.46%)
Apr 17, 2007 47.26 47.82 47.20 47.73 92,700 +0.53(+1.12%)
Apr 16, 2007 47.51 47.51 46.58 47.20 76,800 +0.82(+1.77%)
Apr 13, 2007 46.70 46.92 46.25 46.38 76,900 -0.07(-0.15%)
Apr 12, 2007 45.80 46.46 45.75 46.45 70,700 +0.46(+1.00%)
Apr 11, 2007 45.88 46.22 45.69 45.99 78,200 -0.01(-0.02%)
Apr 10, 2007 45.32 46.11 45.32 46.00 137,900 +0.64(+1.41%)
Apr 09, 2007 45.75 46.20 45.18 45.36 91,100 -0.19(-0.42%)
Apr 05, 2007 44.61 46.25 44.57 45.55 114,200 +0.74(+1.65%)
Apr 04, 2007 44.64 44.81 44.50 44.81 52,100 +0.27(+0.61%)
Apr 03, 2007 44.41 44.66 44.31 44.54 83,600 -0.07(-0.16%)
Apr 02, 2007 43.96 44.85 43.96 44.61 105,100 +0.61(+1.39%)
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%)
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.