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 (%)
May 29, 2009 41.17 41.99 40.83 41.95 71,868 +0.78(+1.89%)
May 28, 2009 41.52 41.54 40.83 41.17 53,628 +0.12(+0.29%)
May 27, 2009 41.65 41.66 41.00 41.05 42,120 -0.50(-1.20%)
May 26, 2009 40.67 41.75 40.35 41.55 70,218 +0.75(+1.84%)
May 22, 2009 40.99 41.13 40.46 40.80 52,288 +0.08(+0.20%)
May 21, 2009 41.11 41.33 40.55 40.72 80,155 -0.76(-1.83%)
May 20, 2009 41.28 41.69 41.21 41.48 83,871 +0.24(+0.58%)
May 19, 2009 40.95 41.69 40.87 41.24 74,424 +0.22(+0.54%)
May 18, 2009 40.46 41.20 40.31 41.02 102,431 +0.74(+1.84%)
May 15, 2009 40.75 40.75 39.95 40.28 96,948 -0.44(-1.08%)
May 14, 2009 40.70 40.83 39.91 40.72 90,698 +0.02(+0.05%)
May 13, 2009 41.49 42.00 40.01 40.70 160,743 -0.80(-1.93%)
May 12, 2009 40.78 41.50 40.44 41.50 120,745 +0.51(+1.24%)
May 11, 2009 40.95 41.42 40.47 40.99 115,283 -0.46(-1.11%)
May 08, 2009 40.41 41.45 40.00 41.45 108,807 +1.86(+4.70%)
May 07, 2009 40.00 40.75 39.00 39.59 136,710 +0.11(+0.28%)
May 06, 2009 40.45 40.45 39.30 39.48 74,586 -0.52(-1.30%)
May 05, 2009 40.12 40.50 39.63 40.00 129,848 -0.28(-0.70%)
May 04, 2009 39.15 40.46 39.00 40.28 110,289 +1.22(+3.12%)
May 01, 2009 39.36 39.55 38.72 39.06 111,311 -0.94(-2.35%)
Apr 30, 2009 40.89 41.00 40.00 40.00 152,584 -0.54(-1.33%)
Apr 29, 2009 40.00 41.03 39.80 40.54 171,833 +0.84(+2.12%)
Apr 28, 2009 38.71 40.00 38.71 39.70 180,547 +0.85(+2.19%)
Apr 27, 2009 38.39 39.00 38.01 38.85 206,184 +0.55(+1.44%)
Apr 24, 2009 38.30 38.69 37.84 38.30 187,970 +0.30(+0.79%)
Apr 23, 2009 37.10 38.05 36.75 38.00 185,091 +1.21(+3.28%)
Apr 22, 2009 37.00 37.11 36.66 36.79 174,405 -0.21(-0.56%)
Apr 21, 2009 36.76 37.08 36.55 37.00 120,486 +0.05(+0.14%)
Apr 20, 2009 36.89 37.00 36.66 36.95 101,161 +0.05(+0.14%)
Apr 17, 2009 36.92 37.18 36.87 36.90 84,752 -0.03(-0.08%)
Apr 16, 2009 36.94 37.18 36.79 36.93 104,099 -0.01(-0.03%)
Apr 15, 2009 36.90 37.13 36.14 36.94 87,097 -0.13(-0.35%)
Apr 14, 2009 37.13 37.36 37.00 37.07 92,682 -0.23(-0.62%)
Apr 13, 2009 36.82 37.50 36.82 37.30 97,210 +0.15(+0.40%)
Apr 09, 2009 37.31 37.49 37.06 37.15 66,630 -0.02(-0.05%)
Apr 08, 2009 37.20 37.24 36.24 37.17 85,138 +0.25(+0.68%)
Apr 07, 2009 37.19 37.46 36.90 36.92 109,969 -0.28(-0.75%)
Apr 06, 2009 37.42 37.52 37.00 37.20 78,417 -0.10(-0.27%)
Apr 03, 2009 37.29 38.00 37.00 37.30 100,120 -0.13(-0.35%)
Apr 02, 2009 37.99 37.99 37.22 37.43 90,629 +0.19(+0.51%)
Apr 01, 2009 36.56 37.24 36.29 37.24 71,083 +0.68(+1.86%)
Mar 31, 2009 36.75 36.85 36.11 36.56 75,577 +0.43(+1.19%)
Mar 30, 2009 36.72 36.74 35.81 36.13 124,000 -0.98(-2.64%)
Mar 26, 2009 36.61 37.32 36.35 37.11 54,081 +0.34(+0.92%)
Mar 25, 2009 36.08 37.26 36.08 36.77 63,172 +0.40(+1.10%)
Mar 24, 2009 37.22 37.60 36.37 36.37 92,472 -1.32(-3.50%)
Mar 23, 2009 37.26 37.75 37.16 37.69 99,517 +0.76(+2.06%)
Mar 20, 2009 37.12 37.68 36.67 36.93 62,590 -0.47(-1.26%)
Mar 19, 2009 37.65 37.82 36.93 37.40 71,789 +0.09(+0.24%)
Mar 18, 2009 36.87 37.61 36.22 37.31 78,568 +0.38(+1.03%)
Mar 17, 2009 36.63 37.20 36.32 36.93 86,059 +0.33(+0.90%)
Mar 16, 2009 36.41 37.00 36.19 36.60 111,419 +0.57(+1.58%)
Mar 13, 2009 36.03 36.75 35.75 36.03 0 +0.28(+0.78%)
Mar 12, 2009 33.91 35.79 33.56 35.75 284,915 +1.88(+5.55%)
Mar 11, 2009 33.65 34.58 33.41 33.87 219,931 +0.72(+2.17%)
Mar 10, 2009 32.11 33.76 32.10 33.15 207,859 +1.25(+3.92%)
Mar 09, 2009 31.39 32.15 31.06 31.90 228,867 -0.16(-0.50%)
Mar 06, 2009 32.86 33.63 31.00 32.06 0 -0.88(-2.68%)
Mar 05, 2009 34.01 34.11 32.94 32.94 176,201 -1.14(-3.33%)
Mar 04, 2009 33.63 34.49 33.41 34.08 197,426 +0.67(+2.01%)
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.