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 (%)
Dec 30, 2011 47.73 47.87 47.58 47.61 46,267 -0.12(-0.25%)
Dec 29, 2011 47.19 47.75 47.19 47.73 54,431 +0.46(+0.97%)
Dec 28, 2011 46.99 47.39 46.99 47.27 64,325 +0.04(+0.08%)
Dec 27, 2011 47.00 47.44 46.96 47.23 70,174 +0.10(+0.21%)
Dec 23, 2011 47.19 47.39 47.00 47.13 61,439 +0.26(+0.55%)
Dec 21, 2011 46.79 47.00 46.50 46.87 68,339 -0.13(-0.28%)
Dec 20, 2011 46.35 47.00 46.35 47.00 96,132 +0.71(+1.53%)
Dec 19, 2011 46.34 46.93 45.85 46.29 137,646 +0.16(+0.35%)
Dec 16, 2011 46.66 47.28 46.13 46.13 75,268 -0.91(-1.93%)
Dec 15, 2011 46.58 47.20 46.52 47.04 68,205 +0.49(+1.05%)
Dec 14, 2011 46.40 46.79 46.30 46.55 49,854 -0.39(-0.83%)
Dec 13, 2011 47.24 47.60 46.66 46.94 46,985 -0.30(-0.64%)
Dec 12, 2011 47.02 47.35 46.83 47.24 58,586 -0.05(-0.11%)
Dec 09, 2011 47.11 47.34 46.81 47.29 49,969 +0.38(+0.81%)
Dec 08, 2011 47.34 47.44 46.85 46.91 56,549 -0.60(-1.26%)
Dec 07, 2011 47.69 47.70 47.11 47.51 53,457 -0.08(-0.17%)
Dec 06, 2011 47.36 47.68 47.10 47.59 58,105 +0.49(+1.04%)
Dec 05, 2011 47.15 47.41 47.01 47.10 47,781 -0.02(-0.04%)
Dec 02, 2011 47.16 47.50 46.75 47.12 50,534 +0.28(+0.60%)
Dec 01, 2011 46.26 47.32 46.25 46.84 54,902 +0.34(+0.73%)
Nov 30, 2011 46.87 47.24 46.50 46.50 73,811 +0.00(+0.00%)
Nov 29, 2011 46.60 46.83 46.46 46.50 45,270 -0.03(-0.06%)
Nov 28, 2011 46.74 47.00 46.50 46.53 55,782 +0.41(+0.89%)
Nov 25, 2011 46.46 46.64 46.12 46.12 13,332 -0.23(-0.50%)
Nov 23, 2011 47.30 47.30 46.00 46.35 47,788 -0.65(-1.38%)
Nov 22, 2011 47.60 47.60 46.80 47.00 52,378 -0.53(-1.12%)
Nov 21, 2011 47.16 47.59 46.91 47.53 66,615 -0.04(-0.08%)
Nov 18, 2011 47.26 47.57 46.98 47.57 52,658 +0.67(+1.43%)
Nov 17, 2011 46.99 47.14 46.50 46.90 57,629 +0.31(+0.67%)
Nov 16, 2011 46.78 47.09 46.53 46.59 42,975 -0.29(-0.62%)
Nov 15, 2011 46.74 47.22 46.64 46.88 67,581 -0.34(-0.72%)
Nov 14, 2011 46.75 47.47 46.61 47.22 62,461 +0.47(+1.01%)
Nov 11, 2011 47.14 47.27 46.25 46.75 87,951 -0.09(-0.20%)
Nov 10, 2011 47.71 47.73 46.50 46.84 75,261 -0.29(-0.60%)
Nov 09, 2011 47.16 47.65 46.80 47.13 114,468 -0.32(-0.67%)
Nov 08, 2011 48.12 48.12 47.17 47.45 92,970 -0.23(-0.48%)
Nov 07, 2011 47.79 48.13 47.15 47.68 65,372 -0.51(-1.06%)
Nov 04, 2011 47.37 48.19 47.23 48.19 82,115 +0.39(+0.82%)
Nov 03, 2011 47.90 48.25 47.33 47.80 72,896 +0.49(+1.04%)
Nov 02, 2011 47.20 47.73 46.83 47.31 70,419 +0.80(+1.72%)
Nov 01, 2011 46.95 47.87 46.25 46.51 93,350 -0.81(-1.71%)
Oct 31, 2011 47.36 47.90 47.01 47.32 97,856 -0.21(-0.44%)
Oct 28, 2011 47.80 47.88 47.43 47.53 80,356 -0.83(-1.72%)
Oct 27, 2011 48.83 49.19 48.36 48.36 172,841 -0.06(-0.13%)
Oct 26, 2011 48.15 48.49 47.97 48.42 75,474 +0.46(+0.96%)
Oct 25, 2011 48.51 48.51 47.61 47.96 111,678 -0.03(-0.06%)
Oct 24, 2011 48.39 48.39 47.94 47.99 103,953 +0.09(+0.19%)
Oct 21, 2011 47.94 48.35 47.70 47.90 83,629 +0.18(+0.38%)
Oct 20, 2011 47.34 47.80 47.29 47.72 82,748 +0.20(+0.42%)
Oct 19, 2011 47.80 47.98 47.25 47.52 89,747 -0.01(-0.02%)
Oct 18, 2011 47.53 48.00 47.16 47.53 85,541 +0.17(+0.36%)
Oct 17, 2011 47.50 47.73 47.10 47.36 111,896 -0.13(-0.27%)
Oct 14, 2011 47.28 47.49 47.00 47.49 65,135 +0.43(+0.91%)
Oct 13, 2011 47.23 47.27 46.85 47.06 90,943 +0.03(+0.06%)
Oct 12, 2011 47.50 47.50 47.03 47.03 56,268 +0.03(+0.06%)
Oct 11, 2011 47.13 47.44 46.88 47.00 74,559 -0.10(-0.21%)
Oct 10, 2011 46.86 47.83 46.80 47.10 92,015 +0.38(+0.81%)
Oct 07, 2011 47.52 47.62 46.70 46.72 40,134 -0.60(-1.27%)
Oct 06, 2011 47.25 47.61 47.10 47.32 73,695 +0.80(+1.72%)
Oct 05, 2011 46.25 46.70 45.78 46.52 67,617 +0.33(+0.71%)
Oct 04, 2011 45.77 46.19 44.50 46.19 117,807 -0.16(-0.35%)
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.