Suburban Propane Partners LP (NY: SPH )

16.29 -0.12 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 27.51 28.00 27.20 27.86 79,000 +0.10(+0.36%)
Jul 30, 2002 28.00 28.00 27.16 27.76 117,900 -0.10(-0.36%)
Jul 29, 2002 26.95 27.95 26.90 27.86 116,100 +1.16(+4.34%)
Jul 26, 2002 26.08 26.85 25.81 26.70 97,700 +0.72(+2.77%)
Jul 25, 2002 24.65 26.15 24.20 25.98 166,800 +1.43(+5.82%)
Jul 24, 2002 20.00 24.77 20.00 24.55 489,100 +1.15(+4.91%)
Jul 23, 2002 26.00 26.00 23.40 23.40 184,800 -2.60(-10.00%)
Jul 22, 2002 26.86 27.02 25.80 26.00 116,600 -0.95(-3.53%)
Jul 19, 2002 27.13 27.35 26.95 26.95 63,600 -0.21(-0.77%)
Jul 17, 2002 26.92 27.31 26.92 27.16 152,100 +1.53(+5.97%)
Jul 12, 2002 25.90 26.20 25.51 25.63 51,300 -0.09(-0.35%)
Jul 11, 2002 26.05 26.34 25.55 25.72 55,200 -0.39(-1.49%)
Jul 10, 2002 26.36 26.60 26.10 26.11 39,600 -0.05(-0.19%)
Jul 09, 2002 26.40 26.60 26.00 26.16 68,100 -0.05(-0.19%)
Jul 08, 2002 26.12 26.21 26.12 26.21 43,700 +0.09(+0.34%)
Jul 05, 2002 25.70 26.26 25.70 26.12 9,600 +0.40(+1.56%)
Jul 04, 2002 25.65 25.93 25.51 25.72 45,400 +0.00(+0.00%)
Jul 03, 2002 25.65 25.93 25.51 25.72 45,400 +0.05(+0.19%)
Jul 02, 2002 25.80 25.97 25.67 25.67 38,600 -0.11(-0.43%)
Jul 01, 2002 26.10 26.35 25.78 25.78 45,800 -0.22(-0.85%)
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%)
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.