Suburban Propane Partners LP (NY: SPH )

16.28 +0.21 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 28.48 28.63 27.94 28.32 151,000 -0.36(-1.26%)
Jan 30, 2006 28.33 28.68 28.30 28.68 112,300 +0.39(+1.38%)
Jan 27, 2006 28.48 28.55 27.96 28.29 140,900 -0.56(-1.94%)
Jan 26, 2006 29.07 29.11 28.72 28.85 119,400 -0.13(-0.45%)
Jan 25, 2006 28.75 29.16 28.63 28.98 138,800 -0.02(-0.07%)
Jan 24, 2006 28.91 29.00 28.45 29.00 174,700 +0.14(+0.49%)
Jan 23, 2006 28.66 28.98 28.65 28.86 165,900 +0.45(+1.58%)
Jan 20, 2006 28.35 28.61 28.26 28.41 149,500 -0.19(-0.66%)
Jan 19, 2006 27.63 28.70 27.50 28.60 263,300 +1.00(+3.62%)
Jan 18, 2006 27.12 27.80 27.12 27.60 130,200 +0.38(+1.40%)
Jan 17, 2006 26.91 27.49 26.80 27.22 163,400 +0.18(+0.67%)
Jan 13, 2006 27.01 27.20 26.89 27.04 118,800 +0.10(+0.37%)
Jan 12, 2006 27.07 27.48 26.78 26.94 187,400 -0.13(-0.48%)
Jan 11, 2006 26.89 27.24 26.79 27.07 113,600 +0.19(+0.71%)
Jan 10, 2006 27.15 27.24 26.85 26.88 170,500 -0.22(-0.81%)
Jan 09, 2006 27.14 27.33 27.02 27.10 199,100 +0.09(+0.33%)
Jan 06, 2006 26.50 27.24 26.41 27.01 209,200 +0.60(+2.27%)
Jan 05, 2006 26.88 26.89 26.15 26.41 322,100 -0.49(-1.82%)
Jan 04, 2006 27.38 27.50 26.82 26.90 313,500 -0.13(-0.48%)
Jan 03, 2006 27.00 27.45 26.69 27.03 297,400 +0.82(+3.13%)
Dec 30, 2005 26.25 26.49 26.02 26.21 263,100 +0.56(+2.18%)
Dec 29, 2005 25.75 26.00 25.47 25.65 243,000 +0.15(+0.59%)
Dec 28, 2005 25.70 25.70 25.27 25.50 230,300 +0.25(+0.99%)
Dec 27, 2005 25.00 25.55 24.90 25.25 210,500 +0.39(+1.57%)
Dec 23, 2005 24.61 25.00 24.61 24.86 184,400 +0.15(+0.61%)
Dec 22, 2005 24.61 24.88 24.51 24.71 267,500 -0.01(-0.04%)
Dec 21, 2005 24.58 24.99 24.36 24.72 274,300 +0.39(+1.60%)
Dec 20, 2005 24.52 24.60 24.25 24.33 171,900 -0.19(-0.77%)
Dec 19, 2005 24.53 24.92 24.51 24.52 174,400 -0.09(-0.37%)
Dec 16, 2005 24.77 24.95 24.54 24.61 191,400 -0.11(-0.44%)
Dec 15, 2005 24.49 24.90 24.49 24.72 229,300 +0.29(+1.19%)
Dec 14, 2005 24.25 24.58 24.05 24.43 228,500 +0.39(+1.62%)
Dec 13, 2005 24.05 24.30 23.96 24.04 217,900 -0.11(-0.46%)
Dec 12, 2005 24.51 24.80 24.10 24.15 248,700 -0.36(-1.47%)
Dec 09, 2005 24.75 24.98 24.51 24.51 231,300 -0.34(-1.37%)
Dec 08, 2005 24.82 24.89 24.55 24.85 178,700 -0.08(-0.32%)
Dec 07, 2005 24.71 25.25 24.71 24.93 148,000 +0.07(+0.28%)
Dec 06, 2005 24.56 25.02 24.56 24.86 202,300 +0.08(+0.32%)
Dec 05, 2005 25.35 25.50 24.65 24.78 246,300 -0.47(-1.86%)
Dec 02, 2005 25.69 25.69 25.18 25.25 161,400 -0.40(-1.56%)
Dec 01, 2005 25.66 25.71 25.51 25.65 129,800 +0.00(+0.00%)
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%)
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.