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 (%)
Mar 31, 2014 41.09 41.71 40.94 41.54 143,229 +0.65(+1.59%)
Mar 28, 2014 41.00 41.13 40.67 40.89 118,675 -0.01(-0.02%)
Mar 27, 2014 40.81 41.10 40.51 40.90 185,276 -0.05(-0.12%)
Mar 26, 2014 40.61 41.24 40.61 40.95 112,899 +0.34(+0.84%)
Mar 25, 2014 40.22 40.98 40.11 40.61 204,538 +0.52(+1.30%)
Mar 24, 2014 40.50 40.85 40.02 40.09 314,567 -0.61(-1.50%)
Mar 21, 2014 41.00 41.25 39.91 40.70 536,264 -0.25(-0.61%)
Mar 20, 2014 41.19 41.49 40.88 40.95 246,158 -0.04(-0.10%)
Mar 19, 2014 41.80 41.81 40.87 40.99 343,253 -0.95(-2.27%)
Mar 18, 2014 43.32 43.40 41.30 41.94 313,986 -1.46(-3.36%)
Mar 17, 2014 42.91 43.49 42.52 43.40 150,806 +0.81(+1.90%)
Mar 14, 2014 42.95 43.25 42.59 42.59 80,090 -0.47(-1.09%)
Mar 13, 2014 43.20 43.62 42.95 43.06 152,307 -0.26(-0.60%)
Mar 12, 2014 43.60 43.65 43.07 43.32 83,883 -0.09(-0.21%)
Mar 11, 2014 43.20 43.94 42.80 43.41 157,346 +0.38(+0.88%)
Mar 10, 2014 42.64 43.24 42.57 43.03 143,214 +0.17(+0.40%)
Mar 07, 2014 42.20 43.10 42.14 42.86 152,569 +0.62(+1.47%)
Mar 06, 2014 42.31 42.44 41.81 42.24 272,991 -0.19(-0.45%)
Mar 05, 2014 41.33 42.50 40.90 42.43 365,715 +0.98(+2.36%)
Mar 04, 2014 42.90 43.28 41.34 41.45 377,742 -1.43(-3.33%)
Mar 03, 2014 43.20 43.49 42.83 42.88 186,365 -0.20(-0.46%)
Feb 28, 2014 43.60 43.62 43.06 43.08 168,293 -0.30(-0.69%)
Feb 27, 2014 43.69 43.79 43.10 43.38 180,835 -0.33(-0.75%)
Feb 26, 2014 43.24 43.82 43.04 43.71 170,876 +0.36(+0.83%)
Feb 25, 2014 43.25 43.74 43.12 43.35 144,932 +0.03(+0.07%)
Feb 24, 2014 43.92 44.05 43.30 43.32 196,111 -0.68(-1.55%)
Feb 21, 2014 44.24 44.59 44.00 44.00 115,356 -0.38(-0.86%)
Feb 20, 2014 44.51 44.85 44.06 44.38 146,688 -0.12(-0.27%)
Feb 19, 2014 45.10 45.16 44.50 44.50 98,691 -0.50(-1.11%)
Feb 18, 2014 44.55 45.09 44.32 45.00 143,707 +0.44(+0.99%)
Feb 14, 2014 44.65 44.56 44.56 44.56 131,300 -0.10(-0.22%)
Feb 13, 2014 44.78 45.26 44.63 44.66 138,098 -0.33(-0.73%)
Feb 12, 2014 45.09 45.16 44.71 44.99 145,932 +0.12(+0.27%)
Feb 11, 2014 45.20 45.20 44.52 44.87 202,916 -0.12(-0.27%)
Feb 10, 2014 44.46 45.11 44.30 44.99 158,086 +0.75(+1.70%)
Feb 07, 2014 43.85 44.44 43.67 44.24 140,102 +0.39(+0.89%)
Feb 06, 2014 44.16 44.45 43.29 43.85 257,618 +0.05(+0.11%)
Feb 05, 2014 43.50 44.38 43.37 43.80 190,917 +0.45(+1.04%)
Feb 04, 2014 43.83 43.92 43.15 43.35 203,751 -0.21(-0.48%)
Feb 03, 2014 44.30 44.50 43.51 43.56 166,733 -0.74(-1.67%)
Jan 31, 2014 44.12 44.99 44.12 44.30 191,799 -0.97(-2.14%)
Jan 30, 2014 45.80 45.85 45.07 45.27 216,056 -0.13(-0.29%)
Jan 29, 2014 45.74 46.35 45.29 45.40 346,280 -0.06(-0.13%)
Jan 28, 2014 45.18 45.75 44.63 45.46 285,936 +0.46(+1.02%)
Jan 27, 2014 45.40 45.40 44.24 45.00 266,622 +0.53(+1.19%)
Jan 24, 2014 45.14 45.17 44.47 44.47 269,516 -0.71(-1.57%)
Jan 23, 2014 45.01 45.23 44.60 45.18 193,309 +0.07(+0.16%)
Jan 22, 2014 45.80 46.05 45.10 45.11 186,884 -0.61(-1.33%)
Jan 21, 2014 44.47 46.00 44.47 45.72 187,960 +1.12(+2.51%)
Jan 17, 2014 44.65 44.60 44.60 44.60 156,800 +0.00(+0.00%)
Jan 16, 2014 44.56 44.97 44.50 44.60 157,691 -0.18(-0.40%)
Jan 15, 2014 45.05 45.35 44.26 44.78 472,423 -1.30(-2.82%)
Jan 14, 2014 46.19 46.19 45.85 46.08 218,080 -0.11(-0.24%)
Jan 13, 2014 46.41 46.62 45.99 46.19 123,652 -0.24(-0.52%)
Jan 10, 2014 45.94 46.45 45.70 46.43 189,403 +0.43(+0.93%)
Jan 09, 2014 45.50 46.00 45.15 46.00 172,438 +0.51(+1.12%)
Jan 08, 2014 45.69 45.80 44.57 45.49 226,334 -0.19(-0.42%)
Jan 07, 2014 46.05 46.19 45.45 45.68 154,403 -0.24(-0.52%)
Jan 06, 2014 46.07 46.37 45.80 45.92 149,447 -0.31(-0.67%)
Jan 03, 2014 45.63 46.35 45.46 46.23 183,337 +0.21(+0.46%)
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.