Suburban Propane Partners LP (NY: SPH )

17.06 +0.40 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 25.64 25.85 25.50 25.65 156,200 -0.07(-0.27%)
Nov 29, 2005 25.65 25.95 25.50 25.72 150,700 +0.12(+0.47%)
Nov 28, 2005 25.70 25.96 25.55 25.60 158,600 -0.22(-0.85%)
Nov 25, 2005 26.01 26.01 25.61 25.82 78,200 -0.16(-0.62%)
Nov 23, 2005 25.94 26.19 25.60 25.98 267,700 +0.48(+1.88%)
Nov 22, 2005 26.00 26.00 25.20 25.50 223,900 +0.00(+0.00%)
Nov 21, 2005 26.10 26.10 25.32 25.50 292,500 +0.19(+0.75%)
Nov 18, 2005 25.70 25.85 24.99 25.31 342,800 -0.55(-2.13%)
Nov 17, 2005 24.00 26.02 23.75 25.86 266,800 +0.86(+3.44%)
Nov 16, 2005 25.00 25.40 24.95 25.00 197,800 -0.15(-0.60%)
Nov 15, 2005 26.00 26.10 25.02 25.15 260,900 -0.82(-3.16%)
Nov 14, 2005 26.00 26.20 25.76 25.97 129,300 -0.03(-0.12%)
Nov 11, 2005 25.95 26.15 25.81 26.00 145,900 +0.10(+0.39%)
Nov 10, 2005 26.52 26.58 25.87 25.90 186,500 -0.42(-1.60%)
Nov 09, 2005 27.00 27.14 26.29 26.32 206,500 -0.68(-2.52%)
Nov 08, 2005 27.00 27.23 26.75 27.00 235,300 +0.55(+2.08%)
Nov 07, 2005 26.10 27.85 26.10 26.45 307,400 +0.15(+0.57%)
Nov 04, 2005 24.60 26.99 24.60 26.30 732,200 +2.15(+8.90%)
Nov 03, 2005 25.50 25.87 23.51 24.15 843,900 -1.78(-6.86%)
Nov 02, 2005 26.47 26.81 25.60 25.93 454,700 -1.15(-4.25%)
Nov 01, 2005 28.17 28.17 26.84 27.08 239,400 -1.03(-3.66%)
Oct 31, 2005 27.80 28.15 27.80 28.11 112,000 +0.16(+0.57%)
Oct 28, 2005 28.00 28.07 27.74 27.95 108,800 -0.75(-2.61%)
Oct 27, 2005 28.88 28.89 28.54 28.70 135,600 -0.14(-0.49%)
Oct 26, 2005 28.65 29.05 28.39 28.84 119,400 +0.34(+1.19%)
Oct 25, 2005 28.60 28.80 28.35 28.50 153,600 +0.15(+0.53%)
Oct 24, 2005 28.47 28.50 28.08 28.35 180,900 +0.36(+1.29%)
Oct 21, 2005 27.61 27.99 27.28 27.99 123,800 +0.63(+2.30%)
Oct 20, 2005 28.01 28.35 27.29 27.36 143,900 -0.45(-1.62%)
Oct 19, 2005 28.00 28.38 27.51 27.81 142,400 -0.11(-0.39%)
Oct 18, 2005 28.03 28.38 27.90 27.92 153,700 +0.14(+0.50%)
Oct 17, 2005 27.58 28.23 27.45 27.78 239,500 +0.42(+1.54%)
Oct 14, 2005 27.08 27.40 26.10 27.36 299,400 +0.15(+0.55%)
Oct 13, 2005 27.56 27.70 26.52 27.21 201,200 -0.85(-3.03%)
Oct 12, 2005 28.08 28.40 27.94 28.06 94,900 -0.02(-0.07%)
Oct 11, 2005 28.91 29.13 28.05 28.08 150,000 -0.63(-2.19%)
Oct 10, 2005 29.30 29.41 28.59 28.71 72,400 -0.35(-1.20%)
Oct 07, 2005 28.33 29.39 28.27 29.06 122,400 +0.55(+1.93%)
Oct 06, 2005 29.16 29.39 28.51 28.51 189,300 -0.55(-1.89%)
Oct 05, 2005 29.45 29.64 29.01 29.06 83,300 -0.17(-0.58%)
Oct 04, 2005 29.10 29.50 29.04 29.23 119,100 +0.33(+1.14%)
Oct 03, 2005 28.50 29.10 28.50 28.90 190,300 +0.21(+0.73%)
Sep 30, 2005 29.15 29.29 28.22 28.69 226,700 -0.68(-2.32%)
Sep 29, 2005 29.32 29.48 29.10 29.37 105,600 -0.08(-0.27%)
Sep 28, 2005 29.25 29.50 29.20 29.45 192,200 +0.22(+0.75%)
Sep 27, 2005 29.45 29.50 29.06 29.23 131,500 -0.22(-0.75%)
Sep 26, 2005 29.51 29.68 29.18 29.45 157,700 +0.12(+0.41%)
Sep 23, 2005 29.33 29.40 28.95 29.33 181,700 -0.03(-0.10%)
Sep 22, 2005 30.00 30.00 28.01 29.36 337,400 +0.20(+0.69%)
Sep 21, 2005 27.55 29.25 27.55 29.16 553,700 +1.81(+6.62%)
Sep 20, 2005 29.31 29.31 25.39 27.35 1,519,000 -1.99(-6.78%)
Sep 19, 2005 30.27 30.27 29.25 29.34 218,800 -0.94(-3.10%)
Sep 16, 2005 30.27 30.75 30.27 30.28 94,300 -0.24(-0.79%)
Sep 15, 2005 30.59 30.85 30.20 30.52 89,400 -0.03(-0.10%)
Sep 14, 2005 29.96 30.60 29.96 30.55 213,100 +0.42(+1.39%)
Sep 13, 2005 30.08 30.37 29.83 30.13 211,100 -0.25(-0.82%)
Sep 12, 2005 31.00 31.29 30.35 30.38 243,500 -1.08(-3.43%)
Sep 09, 2005 31.35 31.49 31.13 31.46 122,100 +0.03(+0.10%)
Sep 08, 2005 31.50 31.90 31.05 31.43 224,500 -0.54(-1.69%)
Sep 07, 2005 31.55 32.24 31.50 31.97 184,100 -0.21(-0.65%)
Sep 06, 2005 32.35 32.90 31.67 32.18 224,300 -0.97(-2.93%)
Sep 02, 2005 34.80 34.98 33.15 33.15 128,500 -1.30(-3.77%)
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.