Suburban Propane Partners LP (NY: SPH )

16.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 26.20 26.20 25.85 26.00 34,500 -0.20(-0.76%)
Jun 27, 2002 26.05 26.58 26.03 26.20 27,400 +0.24(+0.92%)
Jun 26, 2002 25.76 26.17 25.66 25.96 41,000 -0.05(-0.19%)
Jun 25, 2002 25.90 26.17 25.77 26.01 52,000 -0.04(-0.15%)
Jun 21, 2002 26.40 26.40 25.59 26.05 76,300 -0.20(-0.76%)
Jun 20, 2002 26.80 26.80 26.05 26.25 73,300 -0.48(-1.80%)
Jun 19, 2002 26.95 26.95 26.54 26.73 59,600 -0.26(-0.96%)
Jun 18, 2002 27.23 27.25 26.87 26.99 49,800 -0.27(-0.99%)
Jun 17, 2002 26.91 27.52 26.91 27.26 39,300 +0.32(+1.19%)
Jun 14, 2002 27.30 27.33 26.90 26.94 36,800 -0.24(-0.88%)
Jun 12, 2002 27.50 27.50 26.90 27.18 48,400 +0.13(+0.48%)
Jun 11, 2002 26.90 27.35 26.90 27.05 67,800 +0.08(+0.30%)
Jun 10, 2002 27.10 27.10 26.64 26.97 27,800 -0.04(-0.15%)
Jun 07, 2002 26.65 27.29 26.60 27.01 35,600 +0.36(+1.35%)
Jun 06, 2002 27.00 27.00 26.60 26.65 29,200 -0.35(-1.30%)
Jun 05, 2002 26.88 27.05 26.62 27.00 69,300 -0.07(-0.26%)
May 31, 2002 26.95 27.07 26.90 27.07 47,300 -0.04(-0.15%)
May 28, 2002 27.75 27.75 26.95 27.11 75,800 -0.39(-1.42%)
May 27, 2002 27.40 27.50 27.25 27.50 23,100 +0.00(+0.00%)
May 24, 2002 27.40 27.50 27.25 27.50 23,100 +0.05(+0.18%)
May 23, 2002 27.40 27.60 27.20 27.45 60,400 -0.21(-0.76%)
May 22, 2002 27.70 27.81 27.45 27.66 550,000 -0.04(-0.14%)
May 21, 2002 27.82 27.93 27.60 27.70 42,800 -0.02(-0.07%)
May 20, 2002 27.95 27.98 27.60 27.72 39,600 -0.13(-0.47%)
May 17, 2002 27.50 27.85 27.50 27.85 250,000 +0.30(+1.09%)
May 16, 2002 27.57 27.77 27.44 27.55 43,800 +0.23(+0.84%)
May 15, 2002 27.37 27.61 27.16 27.32 41,200 +0.20(+0.74%)
May 14, 2002 27.35 27.55 27.05 27.12 32,800 -0.01(-0.04%)
May 13, 2002 27.50 27.60 27.10 27.13 44,600 -0.39(-1.42%)
May 10, 2002 27.50 27.60 27.20 27.52 43,700 -0.05(-0.18%)
May 09, 2002 28.00 28.00 27.50 27.57 43,900 -0.42(-1.50%)
May 08, 2002 27.85 28.05 27.65 27.99 33,800 +0.24(+0.86%)
May 07, 2002 27.55 27.91 27.50 27.75 38,400 +0.35(+1.28%)
May 06, 2002 27.20 27.61 27.20 27.40 40,400 +0.20(+0.74%)
May 03, 2002 27.40 27.60 27.15 27.20 55,500 -0.95(-3.37%)
May 02, 2002 27.93 28.25 27.65 28.15 63,500 +0.22(+0.79%)
May 01, 2002 28.00 28.19 27.85 27.93 50,000 +0.00(+0.00%)
Apr 30, 2002 27.95 28.00 27.81 27.93 35,900 +0.04(+0.14%)
Apr 29, 2002 27.75 28.00 27.68 27.89 59,400 +0.29(+1.05%)
Apr 26, 2002 27.35 27.75 27.35 27.60 60,800 +0.15(+0.55%)
Apr 25, 2002 27.10 27.69 27.10 27.45 67,700 +0.46(+1.70%)
Apr 24, 2002 26.80 27.13 26.80 26.99 30,300 +0.14(+0.52%)
Apr 23, 2002 27.05 27.15 26.85 26.85 34,700 -0.19(-0.70%)
Apr 22, 2002 27.00 27.05 26.75 27.04 50,200 +0.29(+1.08%)
Apr 19, 2002 26.60 26.75 26.45 26.75 200,000 +0.25(+0.94%)
Apr 18, 2002 26.53 26.68 26.38 26.50 32,000 +0.04(+0.15%)
Apr 17, 2002 26.60 26.70 26.30 26.46 46,900 -0.04(-0.15%)
Apr 16, 2002 26.30 26.50 26.04 26.50 51,600 +0.26(+0.99%)
Apr 15, 2002 26.00 26.24 25.95 26.24 52,000 +0.19(+0.73%)
Apr 12, 2002 26.20 26.20 25.90 26.05 32,200 -0.07(-0.27%)
Apr 11, 2002 26.10 26.20 26.00 26.12 35,600 +0.17(+0.66%)
Apr 10, 2002 25.90 26.13 25.90 25.95 30,100 +0.05(+0.19%)
Apr 09, 2002 26.00 26.00 25.85 25.90 33,900 -0.09(-0.35%)
Apr 08, 2002 26.05 26.20 25.91 25.99 31,300 +0.14(+0.54%)
Apr 05, 2002 26.15 26.23 25.85 25.85 47,600 -0.20(-0.77%)
Apr 04, 2002 26.10 26.29 25.87 26.05 47,500 +0.05(+0.19%)
Apr 03, 2002 26.20 26.34 26.00 26.00 39,900 -0.16(-0.61%)
Apr 02, 2002 26.04 26.24 25.96 26.16 31,500 +0.12(+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.