Suburban Propane Partners LP (NY: SPH )

16.66 -0.07 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 41.72 42.65 41.19 42.60 195,800 +0.49(+1.16%)
Feb 27, 2007 42.54 42.89 41.71 42.11 226,000 -0.78(-1.82%)
Feb 26, 2007 43.11 43.54 42.84 42.89 97,800 -0.31(-0.72%)
Feb 23, 2007 43.40 43.70 43.20 43.20 81,100 -0.34(-0.78%)
Feb 22, 2007 43.49 43.59 43.30 43.54 82,000 +0.29(+0.67%)
Feb 21, 2007 43.20 43.29 42.61 43.25 153,000 +0.05(+0.12%)
Feb 20, 2007 42.85 43.32 42.41 43.20 138,500 +0.78(+1.84%)
Feb 16, 2007 42.70 42.88 42.15 42.42 117,700 -0.25(-0.59%)
Feb 15, 2007 43.29 43.49 42.57 42.67 112,900 -0.53(-1.23%)
Feb 14, 2007 43.48 43.55 43.11 43.20 174,890 +0.10(+0.23%)
Feb 13, 2007 42.69 43.47 42.17 43.10 253,774 +0.96(+2.28%)
Feb 12, 2007 42.05 42.26 41.47 42.14 173,742 +0.34(+0.81%)
Feb 09, 2007 41.20 41.99 40.75 41.80 329,200 +2.05(+5.16%)
Feb 08, 2007 38.29 39.98 38.29 39.75 515,200 +2.05(+5.44%)
Feb 07, 2007 37.85 38.25 37.70 37.70 100,000 -0.49(-1.28%)
Feb 06, 2007 38.11 38.38 37.90 38.19 109,900 +0.28(+0.74%)
Feb 05, 2007 37.99 38.00 37.66 37.91 76,200 -0.06(-0.16%)
Feb 02, 2007 37.97 38.20 37.81 37.97 75,000 -0.74(-1.91%)
Feb 01, 2007 38.50 38.75 38.37 38.71 122,400 +0.21(+0.55%)
Jan 31, 2007 38.35 38.50 38.24 38.50 63,400 +0.32(+0.84%)
Jan 30, 2007 38.01 38.43 37.98 38.18 83,100 +0.10(+0.26%)
Jan 29, 2007 37.80 38.18 37.60 38.08 109,600 +0.36(+0.95%)
Jan 26, 2007 37.41 37.81 37.28 37.72 91,400 +0.34(+0.91%)
Jan 25, 2007 37.61 37.88 37.36 37.38 55,400 -0.12(-0.32%)
Jan 24, 2007 37.70 37.70 37.34 37.50 56,100 -0.07(-0.19%)
Jan 23, 2007 37.25 37.70 37.22 37.57 57,800 +0.23(+0.62%)
Jan 22, 2007 37.33 37.37 36.80 37.34 81,300 +0.01(+0.03%)
Jan 19, 2007 37.54 37.57 37.05 37.33 108,200 -0.17(-0.45%)
Jan 18, 2007 37.73 37.75 37.32 37.50 86,100 -0.15(-0.40%)
Jan 17, 2007 37.70 37.92 37.50 37.65 128,200 +0.00(+0.00%)
Jan 16, 2007 37.38 38.00 37.13 37.65 85,900 +0.21(+0.56%)
Jan 12, 2007 37.37 37.71 37.20 37.44 71,000 +0.04(+0.11%)
Jan 11, 2007 37.17 37.70 37.17 37.40 136,000 +0.43(+1.16%)
Jan 10, 2007 36.51 37.09 36.49 36.97 167,500 +0.40(+1.09%)
Jan 09, 2007 36.20 36.69 36.20 36.57 163,700 +0.23(+0.63%)
Jan 08, 2007 35.73 36.59 35.55 36.34 161,800 +0.41(+1.14%)
Jan 05, 2007 36.58 36.58 35.11 35.93 261,100 -0.65(-1.78%)
Jan 04, 2007 37.29 37.60 36.31 36.58 233,100 -0.91(-2.43%)
Jan 03, 2007 37.98 38.01 37.03 37.49 246,500 -0.52(-1.37%)
Dec 29, 2006 38.45 38.45 37.76 38.01 84,300 -0.13(-0.34%)
Dec 28, 2006 38.40 38.48 38.10 38.14 92,900 -0.32(-0.83%)
Dec 27, 2006 38.15 38.46 38.09 38.46 64,100 +0.27(+0.71%)
Dec 26, 2006 38.26 38.39 38.00 38.19 86,800 -0.17(-0.44%)
Dec 22, 2006 38.32 38.42 38.15 38.36 45,300 +0.06(+0.16%)
Dec 21, 2006 38.38 38.48 38.20 38.30 88,100 -0.16(-0.42%)
Dec 20, 2006 38.49 38.50 38.20 38.46 53,800 -0.03(-0.08%)
Dec 19, 2006 38.20 38.50 38.06 38.49 115,700 +0.18(+0.47%)
Dec 18, 2006 38.31 38.49 38.19 38.31 72,000 -0.18(-0.47%)
Dec 15, 2006 38.35 38.54 38.26 38.49 85,900 +0.14(+0.37%)
Dec 14, 2006 38.51 38.75 38.35 38.35 85,700 -0.26(-0.67%)
Dec 13, 2006 38.27 38.72 38.26 38.61 134,600 -0.46(-1.18%)
Dec 12, 2006 38.53 39.15 38.51 39.07 99,100 +0.34(+0.88%)
Dec 11, 2006 38.56 38.89 38.35 38.73 75,100 +0.19(+0.49%)
Dec 08, 2006 38.09 38.70 38.09 38.54 71,200 +0.48(+1.26%)
Dec 07, 2006 38.10 38.15 37.94 38.06 69,900 -0.01(-0.03%)
Dec 06, 2006 37.90 38.15 37.80 38.07 57,200 +0.17(+0.45%)
Dec 05, 2006 37.91 38.16 37.75 37.90 73,900 +0.09(+0.24%)
Dec 04, 2006 37.98 38.07 37.51 37.81 112,800 -0.12(-0.32%)
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.