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 (%)
Jan 29, 2010 48.28 48.55 46.85 47.16 193,697 -1.69(-3.46%)
Jan 28, 2010 49.11 49.89 48.85 48.85 113,558 -0.41(-0.83%)
Jan 27, 2010 49.75 49.97 49.00 49.26 96,833 -0.74(-1.48%)
Jan 26, 2010 49.60 50.00 49.22 50.00 111,268 +0.39(+0.79%)
Jan 25, 2010 48.60 49.64 48.60 49.61 85,349 +1.19(+2.46%)
Jan 22, 2010 48.59 49.19 48.35 48.42 125,180 -0.55(-1.12%)
Jan 21, 2010 49.64 49.64 48.82 48.97 116,490 -0.37(-0.75%)
Jan 20, 2010 49.71 49.71 48.95 49.34 83,808 -0.17(-0.34%)
Jan 19, 2010 49.59 49.59 48.75 49.51 96,137 +0.64(+1.31%)
Jan 15, 2010 49.45 48.87 48.87 48.87 70,700 -0.27(-0.55%)
Jan 14, 2010 48.82 49.29 48.54 49.14 74,043 +0.60(+1.24%)
Jan 13, 2010 48.95 49.16 48.35 48.54 137,454 -0.45(-0.92%)
Jan 12, 2010 49.09 49.25 48.90 48.99 101,700 -0.26(-0.53%)
Jan 11, 2010 49.27 49.27 48.75 49.25 101,306 +0.42(+0.86%)
Jan 08, 2010 48.68 48.88 48.35 48.83 65,670 +0.43(+0.89%)
Jan 07, 2010 48.25 48.40 48.00 48.40 85,287 +0.26(+0.54%)
Jan 06, 2010 47.99 48.40 47.88 48.14 107,606 +0.37(+0.77%)
Jan 05, 2010 47.90 48.00 47.75 47.77 107,662 +0.09(+0.19%)
Jan 04, 2010 47.45 48.00 47.45 47.68 152,941 +0.60(+1.27%)
Dec 31, 2009 47.55 47.08 47.08 47.08 60,100 -0.21(-0.44%)
Dec 30, 2009 47.30 47.68 47.00 47.29 109,902 -0.02(-0.04%)
Dec 29, 2009 47.66 47.72 47.31 47.31 90,787 -0.04(-0.08%)
Dec 28, 2009 47.36 47.60 47.21 47.35 110,137 +0.38(+0.81%)
Dec 24, 2009 47.02 47.12 46.77 46.97 67,243 +0.38(+0.82%)
Dec 23, 2009 46.05 47.08 46.05 46.59 144,750 +0.71(+1.55%)
Dec 22, 2009 45.65 46.00 45.31 45.88 81,817 +0.35(+0.77%)
Dec 21, 2009 45.29 46.08 45.24 45.53 122,804 +1.18(+2.66%)
Dec 18, 2009 46.22 46.26 44.35 44.35 302,253 -1.55(-3.38%)
Dec 17, 2009 45.88 46.10 45.85 45.90 71,688 -0.10(-0.22%)
Dec 16, 2009 46.19 46.22 45.86 46.00 116,813 +0.16(+0.35%)
Dec 15, 2009 45.47 46.16 45.46 45.84 140,976 +0.11(+0.24%)
Dec 14, 2009 45.88 45.91 45.45 45.73 136,381 +0.15(+0.33%)
Dec 11, 2009 45.50 45.75 45.28 45.58 89,279 +0.18(+0.40%)
Dec 10, 2009 45.02 45.40 44.78 45.40 89,851 +0.63(+1.41%)
Dec 09, 2009 45.00 45.00 44.62 44.77 74,547 -0.23(-0.51%)
Dec 08, 2009 45.48 45.48 44.76 45.00 80,806 +0.06(+0.13%)
Dec 07, 2009 44.60 44.97 44.52 44.94 109,355 +0.62(+1.40%)
Dec 04, 2009 44.64 44.64 44.03 44.32 96,218 +0.24(+0.54%)
Dec 03, 2009 44.23 44.46 43.99 44.08 164,898 +0.09(+0.20%)
Dec 02, 2009 43.26 43.99 43.26 43.99 76,497 +0.65(+1.50%)
Dec 01, 2009 44.15 44.75 43.34 43.34 202,479 -0.56(-1.28%)
Nov 30, 2009 44.00 44.15 43.38 43.90 121,234 -0.11(-0.25%)
Nov 27, 2009 44.97 44.97 43.90 44.01 73,525 -0.56(-1.26%)
Nov 25, 2009 44.87 44.87 44.25 44.57 57,219 +0.03(+0.07%)
Nov 24, 2009 44.29 44.87 44.11 44.54 62,279 +0.18(+0.41%)
Nov 23, 2009 44.68 44.90 44.03 44.36 79,026 +0.11(+0.25%)
Nov 20, 2009 44.07 44.25 43.93 44.25 64,494 +0.25(+0.57%)
Nov 19, 2009 44.30 44.30 43.98 44.00 53,469 -0.14(-0.32%)
Nov 18, 2009 43.88 44.47 43.88 44.14 66,297 +0.19(+0.43%)
Nov 17, 2009 44.00 44.24 43.84 43.95 74,050 +0.13(+0.30%)
Nov 16, 2009 43.73 44.18 43.65 43.82 106,275 +0.16(+0.37%)
Nov 13, 2009 43.67 43.73 43.30 43.66 114,065 -0.34(-0.77%)
Nov 12, 2009 44.12 44.25 43.50 44.00 165,756 -0.54(-1.21%)
Nov 11, 2009 45.00 45.00 44.30 44.54 175,142 +0.16(+0.36%)
Nov 10, 2009 45.33 45.33 44.26 44.38 146,122 -0.29(-0.65%)
Nov 09, 2009 44.28 44.67 44.17 44.67 87,944 +0.72(+1.64%)
Nov 06, 2009 44.10 44.17 43.80 43.95 58,095 -0.26(-0.59%)
Nov 05, 2009 44.23 44.24 43.82 44.21 111,278 +0.69(+1.59%)
Nov 04, 2009 43.62 44.18 43.52 43.52 78,479 -0.17(-0.39%)
Nov 03, 2009 43.78 43.78 43.09 43.69 91,580 +0.60(+1.39%)
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.