Suburban Propane Partners LP (NY: SPH )

15.33 +0.38 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 35.07 36.68 34.78 36.11 0 +0.03(+0.08%)
Feb 26, 2009 35.15 36.25 34.60 36.08 233,265 +1.56(+4.52%)
Feb 25, 2009 33.72 34.97 33.60 34.52 226,522 +0.99(+2.95%)
Feb 24, 2009 32.10 33.81 31.29 33.53 374,979 +1.15(+3.55%)
Feb 23, 2009 34.00 34.36 32.30 32.38 321,216 -1.13(-3.37%)
Feb 20, 2009 35.31 35.32 32.20 33.51 0 -2.49(-6.92%)
Feb 19, 2009 36.54 36.73 35.81 36.00 102,550 -0.21(-0.58%)
Feb 18, 2009 37.66 38.09 36.02 36.21 142,483 -1.37(-3.65%)
Feb 17, 2009 38.89 38.89 37.30 37.58 191,842 -1.37(-3.52%)
Feb 13, 2009 38.99 39.82 38.82 38.95 111,123 -0.29(-0.74%)
Feb 12, 2009 38.50 39.31 38.40 39.24 123,259 +0.61(+1.58%)
Feb 11, 2009 39.00 39.50 38.63 38.63 187,890 -0.37(-0.95%)
Feb 10, 2009 38.64 39.89 38.00 39.00 184,794 +0.36(+0.93%)
Feb 09, 2009 38.28 39.11 37.00 38.64 243,600 -0.86(-2.18%)
Feb 06, 2009 40.12 40.15 39.21 39.50 123,133 -0.01(-0.03%)
Feb 05, 2009 39.84 40.15 39.26 39.51 142,324 +0.09(+0.23%)
Feb 04, 2009 39.94 39.99 39.20 39.42 151,155 -0.53(-1.33%)
Feb 03, 2009 39.64 39.99 39.09 39.95 171,490 +0.61(+1.55%)
Feb 02, 2009 38.75 39.38 38.20 39.34 160,775 +0.19(+0.49%)
Jan 30, 2009 40.59 40.59 38.16 39.15 0 -1.23(-3.05%)
Jan 29, 2009 40.74 41.00 40.27 40.38 154,721 -0.48(-1.17%)
Jan 28, 2009 41.60 41.60 40.19 40.86 134,420 +0.41(+1.01%)
Jan 27, 2009 40.00 40.58 39.24 40.45 139,708 +0.55(+1.38%)
Jan 26, 2009 39.62 40.10 39.36 39.90 147,821 +0.44(+1.12%)
Jan 23, 2009 38.98 39.78 38.35 39.46 187,465 +0.29(+0.74%)
Jan 22, 2009 39.06 39.41 38.26 39.17 142,468 -0.08(-0.20%)
Jan 21, 2009 37.51 39.25 37.51 39.25 221,333 +1.59(+4.22%)
Jan 20, 2009 37.74 38.19 37.42 37.66 183,008 -0.06(-0.16%)
Jan 16, 2009 37.76 38.09 37.04 37.72 0 +0.33(+0.88%)
Jan 15, 2009 37.49 37.97 36.00 37.39 167,312 +0.26(+0.70%)
Jan 14, 2009 37.20 37.50 36.50 37.13 232,798 -0.13(-0.35%)
Jan 13, 2009 36.04 37.39 36.04 37.26 108,720 +0.84(+2.31%)
Jan 12, 2009 37.25 37.25 36.42 36.42 145,214 -0.47(-1.27%)
Jan 09, 2009 37.41 37.46 36.15 36.89 146,309 -0.14(-0.38%)
Jan 08, 2009 35.66 37.05 35.66 37.03 193,978 +0.68(+1.87%)
Jan 07, 2009 36.76 37.66 36.00 36.35 238,795 -1.05(-2.81%)
Jan 06, 2009 38.32 38.99 37.00 37.40 210,816 -0.87(-2.27%)
Jan 05, 2009 37.00 38.64 36.95 38.27 233,829 +1.49(+4.05%)
Jan 02, 2009 35.55 36.92 35.49 36.78 0 +1.33(+3.75%)
Jan 01, 2009 34.13 35.50 34.13 35.45 0 +0.00(+0.00%)
Dec 31, 2008 34.13 35.50 34.13 35.45 183,939 +1.05(+3.05%)
Dec 30, 2008 34.00 35.00 34.00 34.40 245,147 +0.41(+1.21%)
Dec 29, 2008 34.17 35.51 33.60 33.99 299,619 -0.16(-0.47%)
Dec 26, 2008 33.91 34.75 33.56 34.15 0 +0.55(+1.64%)
Dec 24, 2008 32.51 34.00 32.11 33.60 301,578 +2.26(+7.21%)
Dec 23, 2008 31.32 31.48 30.59 31.34 146,215 +0.62(+2.02%)
Dec 22, 2008 31.00 31.02 30.08 30.72 151,964 +0.08(+0.26%)
Dec 19, 2008 30.94 31.72 30.47 30.64 183,279 -0.30(-0.97%)
Dec 18, 2008 32.59 32.75 30.50 30.94 166,624 -0.66(-2.09%)
Dec 17, 2008 30.80 32.25 30.71 31.60 90,355 +0.51(+1.64%)
Dec 16, 2008 30.84 31.75 30.41 31.09 125,024 +1.03(+3.43%)
Dec 15, 2008 31.01 31.05 29.77 30.06 80,833 -0.49(-1.60%)
Dec 12, 2008 30.00 30.63 29.37 30.55 0 +0.26(+0.86%)
Dec 11, 2008 30.46 31.06 29.84 30.29 104,946 +0.06(+0.20%)
Dec 10, 2008 29.81 30.44 29.00 30.23 132,162 +1.62(+5.66%)
Dec 09, 2008 28.58 29.92 28.44 28.61 129,051 +0.06(+0.21%)
Dec 08, 2008 27.72 29.20 27.72 28.55 111,563 +0.89(+3.22%)
Dec 05, 2008 26.74 27.78 26.50 27.66 0 +0.28(+1.02%)
Dec 04, 2008 28.09 28.84 26.94 27.38 186,888 -1.20(-4.20%)
Dec 03, 2008 28.54 29.55 28.08 28.58 104,472 -0.09(-0.31%)
Dec 02, 2008 28.24 28.80 27.50 28.67 113,180 +0.87(+3.13%)
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.