Suburban Propane Partners LP (NY: SPH )

15.57 +0.24 (+1.57%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 27.95 27.98 27.56 27.70 35,200 -0.15(-0.54%)
Mar 28, 2003 27.70 27.95 27.53 27.85 28,700 +0.05(+0.18%)
Mar 27, 2003 27.79 27.82 27.50 27.80 31,300 +0.05(+0.18%)
Mar 26, 2003 27.70 28.00 27.61 27.75 61,300 -0.05(-0.18%)
Mar 25, 2003 27.90 27.92 27.70 27.80 35,900 -0.30(-1.07%)
Mar 24, 2003 27.75 28.15 27.47 28.10 79,000 +0.35(+1.26%)
Mar 21, 2003 27.70 27.75 27.40 27.75 66,700 +0.01(+0.04%)
Mar 20, 2003 27.70 27.84 27.55 27.74 39,900 -0.03(-0.11%)
Mar 19, 2003 27.35 27.80 27.21 27.77 79,700 +0.02(+0.07%)
Mar 18, 2003 28.00 28.00 26.90 27.75 138,200 -0.37(-1.32%)
Mar 17, 2003 28.18 28.20 27.90 28.12 57,800 +0.01(+0.04%)
Mar 14, 2003 28.08 28.20 28.00 28.11 32,100 +0.03(+0.11%)
Mar 13, 2003 28.10 28.15 28.01 28.08 53,200 -0.02(-0.07%)
Mar 12, 2003 28.35 28.40 28.03 28.10 45,800 -0.25(-0.88%)
Mar 11, 2003 28.40 28.44 28.15 28.35 46,300 +0.03(+0.11%)
Mar 10, 2003 28.18 28.35 28.12 28.32 39,200 +0.20(+0.71%)
Mar 07, 2003 28.00 28.13 28.00 28.12 98,500 +0.02(+0.07%)
Mar 06, 2003 28.13 28.25 28.02 28.10 81,100 -0.06(-0.21%)
Mar 05, 2003 28.10 28.33 28.10 28.16 68,700 -0.09(-0.32%)
Mar 04, 2003 28.15 28.46 28.10 28.25 63,900 +0.01(+0.04%)
Mar 03, 2003 28.30 28.45 28.10 28.24 43,400 +0.01(+0.04%)
Feb 28, 2003 28.20 28.45 28.20 28.23 42,100 -0.04(-0.14%)
Feb 27, 2003 28.15 28.27 28.02 28.27 78,300 +0.02(+0.07%)
Feb 26, 2003 28.50 28.51 28.16 28.25 39,400 -0.10(-0.35%)
Feb 25, 2003 28.52 28.58 28.22 28.35 59,100 -0.08(-0.28%)
Feb 24, 2003 28.45 28.65 28.25 28.43 89,100 -0.12(-0.42%)
Feb 21, 2003 28.35 28.64 28.35 28.55 37,100 +0.20(+0.71%)
Feb 20, 2003 28.63 28.63 28.28 28.35 48,100 -0.25(-0.87%)
Feb 19, 2003 28.30 28.64 28.30 28.60 41,100 +0.25(+0.88%)
Feb 18, 2003 28.24 28.65 28.24 28.35 54,700 +0.01(+0.04%)
Feb 14, 2003 28.38 28.49 28.25 28.34 32,000 +0.11(+0.39%)
Feb 13, 2003 28.20 28.55 28.09 28.23 41,600 -0.12(-0.42%)
Feb 12, 2003 28.49 28.79 28.10 28.35 93,500 +0.00(+0.00%)
Feb 11, 2003 28.72 28.72 28.16 28.35 55,100 -0.12(-0.42%)
Feb 10, 2003 28.33 28.80 28.21 28.47 60,200 -0.26(-0.90%)
Feb 07, 2003 28.40 28.74 28.32 28.73 41,000 +0.21(+0.74%)
Feb 06, 2003 28.25 28.79 28.25 28.52 83,700 +0.32(+1.13%)
Feb 05, 2003 28.35 28.35 28.01 28.20 60,100 -0.24(-0.84%)
Feb 04, 2003 28.49 28.53 28.10 28.44 46,500 -0.02(-0.07%)
Feb 03, 2003 28.79 28.79 28.15 28.46 72,600 -0.33(-1.15%)
Jan 31, 2003 28.90 29.00 28.50 28.79 47,000 -0.54(-1.84%)
Jan 30, 2003 29.30 29.42 29.15 29.33 80,100 -0.07(-0.24%)
Jan 29, 2003 29.05 29.50 28.82 29.40 118,600 +0.51(+1.77%)
Jan 28, 2003 28.85 29.00 28.65 28.89 43,800 -0.11(-0.38%)
Jan 27, 2003 28.60 29.00 28.55 29.00 63,500 +0.27(+0.94%)
Jan 24, 2003 28.36 28.77 28.25 28.73 49,200 +0.37(+1.30%)
Jan 23, 2003 28.80 28.80 27.74 28.36 111,000 -0.03(-0.11%)
Jan 22, 2003 28.45 28.50 28.24 28.39 45,200 +0.04(+0.14%)
Jan 21, 2003 28.31 28.48 28.06 28.35 52,000 +0.14(+0.50%)
Jan 17, 2003 28.20 28.41 27.85 28.21 69,400 +0.01(+0.04%)
Jan 16, 2003 27.90 28.27 27.90 28.20 41,400 +0.30(+1.08%)
Jan 15, 2003 27.80 28.04 27.66 27.90 57,700 -0.10(-0.36%)
Jan 14, 2003 28.05 28.20 27.85 28.00 47,700 +0.01(+0.04%)
Jan 13, 2003 28.20 28.35 27.85 27.99 47,700 -0.11(-0.39%)
Jan 10, 2003 27.95 28.26 27.86 28.10 47,900 +0.15(+0.54%)
Jan 09, 2003 27.95 28.28 27.90 27.95 76,200 -0.17(-0.60%)
Jan 08, 2003 28.54 28.54 27.72 28.12 162,900 -0.92(-3.17%)
Jan 07, 2003 29.00 29.09 28.60 29.04 64,900 +0.16(+0.55%)
Jan 06, 2003 28.30 28.99 28.30 28.88 120,800 +0.25(+0.87%)
Jan 03, 2003 28.72 28.97 28.30 28.63 67,100 +0.10(+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.