Suburban Propane Partners LP (NY: SPH )

17.06 +0.40 (+2.40%)
Official Closing Price Updated: 4:10 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 34.87 35.07 34.70 34.91 59,900 +0.29(+0.84%)
Jan 28, 2005 34.98 34.98 34.39 34.62 88,100 -1.13(-3.16%)
Jan 27, 2005 35.68 36.00 35.58 35.75 90,400 +0.07(+0.20%)
Jan 26, 2005 35.09 35.68 35.00 35.68 87,300 +0.34(+0.96%)
Jan 25, 2005 35.54 35.54 35.07 35.34 77,900 +0.00(+0.00%)
Jan 24, 2005 35.49 35.70 35.10 35.34 110,500 -0.13(-0.37%)
Jan 21, 2005 34.90 35.50 34.88 35.47 86,400 +0.62(+1.78%)
Jan 20, 2005 34.81 34.95 34.51 34.85 68,900 +0.29(+0.84%)
Jan 19, 2005 35.00 35.00 34.55 34.56 77,400 -0.44(-1.26%)
Jan 18, 2005 34.65 35.00 34.60 35.00 64,200 +0.41(+1.19%)
Jan 14, 2005 34.79 34.80 34.50 34.59 56,400 +0.05(+0.14%)
Jan 13, 2005 34.40 34.62 34.40 34.54 39,700 +0.24(+0.70%)
Jan 12, 2005 34.32 34.32 34.07 34.30 39,800 +0.23(+0.68%)
Jan 11, 2005 34.34 34.34 33.90 34.07 74,800 -0.08(-0.23%)
Jan 10, 2005 34.00 34.40 33.90 34.15 60,800 +0.27(+0.80%)
Jan 07, 2005 33.94 34.08 33.80 33.88 89,600 +0.19(+0.56%)
Jan 06, 2005 33.80 33.95 33.63 33.69 81,600 +0.02(+0.06%)
Jan 05, 2005 33.80 34.09 33.45 33.67 98,000 -0.29(-0.85%)
Jan 04, 2005 34.46 34.58 33.95 33.96 66,400 -0.50(-1.45%)
Jan 03, 2005 34.85 35.00 34.45 34.46 97,000 -0.30(-0.86%)
Dec 31, 2004 34.72 34.82 34.55 34.76 37,000 +0.11(+0.32%)
Dec 30, 2004 34.75 34.85 34.65 34.65 42,200 +0.01(+0.03%)
Dec 29, 2004 34.45 34.65 34.36 34.64 40,000 +0.27(+0.79%)
Dec 28, 2004 34.10 34.40 34.10 34.37 37,300 +0.20(+0.59%)
Dec 27, 2004 34.27 34.35 34.09 34.17 29,900 -0.09(-0.26%)
Dec 23, 2004 34.15 34.37 34.10 34.26 36,300 +0.22(+0.65%)
Dec 22, 2004 34.25 34.35 33.80 34.04 49,600 -0.21(-0.61%)
Dec 21, 2004 34.08 34.25 33.90 34.25 46,800 +0.24(+0.71%)
Dec 20, 2004 33.95 34.14 33.83 34.01 66,800 +0.26(+0.77%)
Dec 17, 2004 33.95 34.10 33.75 33.75 49,900 -0.16(-0.47%)
Dec 16, 2004 33.77 34.00 33.75 33.91 58,500 +0.09(+0.27%)
Dec 15, 2004 33.60 33.99 33.50 33.82 58,700 +0.40(+1.20%)
Dec 14, 2004 33.30 33.60 33.19 33.42 37,300 +0.31(+0.94%)
Dec 13, 2004 32.95 33.19 32.90 33.11 53,500 +0.08(+0.24%)
Dec 10, 2004 32.90 33.10 32.75 33.03 64,600 +0.13(+0.40%)
Dec 09, 2004 32.85 33.10 32.75 32.90 67,900 -0.03(-0.09%)
Dec 08, 2004 33.05 33.11 32.90 32.93 76,900 -0.26(-0.78%)
Dec 07, 2004 33.66 33.66 33.05 33.19 66,300 -0.27(-0.81%)
Dec 06, 2004 33.00 33.50 33.00 33.46 50,300 +0.51(+1.55%)
Dec 03, 2004 33.65 33.67 32.70 32.95 149,200 -0.65(-1.93%)
Dec 02, 2004 34.20 34.22 33.40 33.60 101,000 -0.73(-2.13%)
Dec 01, 2004 34.53 34.63 34.20 34.33 54,000 -0.18(-0.52%)
Nov 30, 2004 34.51 34.59 34.33 34.51 31,800 -0.20(-0.58%)
Nov 29, 2004 34.74 34.99 34.63 34.71 53,600 -0.03(-0.09%)
Nov 26, 2004 34.70 34.75 34.60 34.74 11,700 +0.10(+0.29%)
Nov 24, 2004 34.47 34.65 34.35 34.64 45,200 +0.09(+0.26%)
Nov 23, 2004 34.30 34.80 34.20 34.55 41,300 +0.25(+0.73%)
Nov 22, 2004 33.90 34.40 33.90 34.30 54,300 +0.40(+1.18%)
Nov 19, 2004 33.99 34.09 33.70 33.90 57,100 -0.05(-0.15%)
Nov 18, 2004 34.05 34.10 33.75 33.95 52,600 -0.02(-0.06%)
Nov 17, 2004 34.10 34.16 33.67 33.97 60,600 -0.13(-0.38%)
Nov 16, 2004 34.05 34.19 33.85 34.10 41,300 +0.20(+0.59%)
Nov 15, 2004 34.05 34.23 33.65 33.90 72,000 -0.22(-0.64%)
Nov 12, 2004 33.88 34.25 33.80 34.12 65,000 +0.35(+1.04%)
Nov 11, 2004 33.70 33.89 33.63 33.77 61,600 +0.16(+0.48%)
Nov 10, 2004 33.76 33.80 33.55 33.61 82,400 +0.10(+0.30%)
Nov 09, 2004 33.63 33.72 33.50 33.51 90,000 -0.12(-0.36%)
Nov 08, 2004 33.80 33.90 33.58 33.63 66,100 -0.09(-0.27%)
Nov 05, 2004 33.62 33.83 33.40 33.72 74,600 +0.12(+0.36%)
Nov 04, 2004 33.48 33.60 33.35 33.60 57,500 +0.32(+0.96%)
Nov 03, 2004 33.15 33.34 33.03 33.28 103,800 +0.10(+0.30%)
Nov 02, 2004 33.25 33.40 33.09 33.18 56,000 -0.08(-0.24%)
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.