Suburban Propane Partners LP (NY: SPH )

16.35 +0.46 (+2.89%)
Official Closing Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 47.55 47.87 47.35 47.87 62,300 +0.36(+0.76%)
Jun 28, 2007 47.30 48.18 47.30 47.51 48,800 +0.20(+0.42%)
Jun 27, 2007 46.95 47.31 46.67 47.31 52,000 +0.21(+0.45%)
Jun 26, 2007 47.18 47.69 47.02 47.10 54,300 -0.09(-0.19%)
Jun 25, 2007 47.66 47.66 47.18 47.19 73,600 -0.39(-0.82%)
Jun 22, 2007 47.78 48.25 47.40 47.58 76,500 -0.18(-0.38%)
Jun 21, 2007 47.15 47.84 47.10 47.76 68,500 +0.61(+1.29%)
Jun 20, 2007 48.15 48.15 47.15 47.15 95,000 -0.79(-1.65%)
Jun 19, 2007 47.58 48.09 47.27 47.94 124,100 +0.06(+0.13%)
Jun 18, 2007 48.29 48.60 47.83 47.88 67,400 -0.45(-0.93%)
Jun 15, 2007 48.52 48.70 48.25 48.33 69,600 -0.22(-0.45%)
Jun 14, 2007 48.08 48.60 47.77 48.55 67,400 +0.23(+0.48%)
Jun 13, 2007 47.28 48.70 47.28 48.32 81,100 +0.99(+2.09%)
Jun 12, 2007 48.19 48.30 46.93 47.33 72,600 -0.85(-1.76%)
Jun 11, 2007 47.26 48.39 47.25 48.18 112,520 +0.83(+1.75%)
Jun 08, 2007 47.10 47.42 46.70 47.35 130,400 -0.20(-0.42%)
Jun 07, 2007 48.49 48.49 47.19 47.55 149,200 -1.06(-2.18%)
Jun 06, 2007 48.00 48.61 48.00 48.61 94,100 +0.27(+0.56%)
Jun 05, 2007 48.40 48.48 47.98 48.34 44,200 -0.06(-0.12%)
Jun 04, 2007 48.61 49.00 48.40 48.40 122,300 -0.06(-0.12%)
Jun 01, 2007 48.11 48.63 47.87 48.46 107,000 -0.04(-0.08%)
May 31, 2007 48.48 48.50 47.51 48.50 120,800 -0.12(-0.25%)
May 30, 2007 48.00 48.62 47.62 48.62 81,100 +0.57(+1.19%)
May 29, 2007 47.25 48.05 46.99 48.05 101,350 +1.29(+2.76%)
May 25, 2007 46.82 46.90 46.41 46.76 58,200 +0.02(+0.04%)
May 24, 2007 48.06 48.17 46.74 46.74 116,100 -1.57(-3.25%)
May 23, 2007 47.83 48.44 47.83 48.31 64,400 +0.44(+0.92%)
May 22, 2007 47.70 47.87 47.05 47.87 104,100 +0.10(+0.21%)
May 21, 2007 47.50 47.93 47.24 47.77 123,440 +0.78(+1.66%)
May 18, 2007 46.86 47.24 46.70 46.99 94,200 +0.08(+0.17%)
May 17, 2007 46.65 47.24 46.60 46.91 63,400 -0.08(-0.17%)
May 16, 2007 48.47 48.47 46.93 46.99 110,000 -0.81(-1.69%)
May 15, 2007 49.14 49.14 47.75 47.80 98,300 -0.97(-1.99%)
May 14, 2007 47.42 48.77 47.42 48.77 183,600 +1.39(+2.93%)
May 11, 2007 46.91 47.43 46.41 47.38 96,200 +0.57(+1.22%)
May 10, 2007 48.00 48.15 46.32 46.81 160,400 -0.89(-1.87%)
May 09, 2007 46.74 47.70 46.69 47.70 101,400 +0.96(+2.05%)
May 08, 2007 46.57 46.74 45.79 46.74 143,000 -0.05(-0.11%)
May 07, 2007 47.04 47.35 46.60 46.79 122,800 -0.46(-0.97%)
May 04, 2007 47.50 47.50 46.93 47.25 93,300 -1.33(-2.74%)
May 03, 2007 48.48 48.58 48.20 48.58 123,000 +0.14(+0.29%)
May 02, 2007 47.94 48.73 47.92 48.44 102,600 +0.60(+1.25%)
May 01, 2007 49.01 49.21 47.83 47.84 126,200 -1.16(-2.37%)
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%)
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.