Suburban Propane Partners LP (NY: SPH )

15.13 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 56.43 56.51 55.92 56.09 35,551 -0.12(-0.21%)
Dec 30, 2010 56.25 56.39 56.12 56.21 43,595 +0.12(+0.21%)
Dec 29, 2010 55.83 56.16 55.61 56.09 27,280 +0.27(+0.48%)
Dec 28, 2010 55.55 55.87 55.29 55.82 54,296 +0.27(+0.49%)
Dec 27, 2010 57.00 57.00 55.48 55.55 58,182 -0.30(-0.54%)
Dec 23, 2010 56.00 56.15 55.21 55.85 45,784 -0.15(-0.27%)
Dec 22, 2010 55.00 56.02 54.79 56.00 93,987 +1.22(+2.23%)
Dec 21, 2010 54.61 54.78 54.28 54.78 56,633 +0.72(+1.33%)
Dec 20, 2010 54.47 54.67 54.00 54.06 55,494 -0.41(-0.75%)
Dec 17, 2010 54.18 54.99 54.00 54.47 86,617 +0.67(+1.25%)
Dec 16, 2010 54.50 54.72 53.59 53.80 77,784 -0.70(-1.28%)
Dec 15, 2010 55.07 55.12 54.37 54.50 70,483 -0.31(-0.57%)
Dec 14, 2010 54.91 55.10 54.65 54.81 96,108 -0.05(-0.09%)
Dec 13, 2010 54.85 55.49 54.59 54.86 67,722 +0.41(+0.75%)
Dec 10, 2010 54.28 54.69 54.00 54.45 58,394 +0.17(+0.31%)
Dec 09, 2010 54.06 54.38 53.95 54.28 65,337 +0.19(+0.35%)
Dec 08, 2010 54.20 54.38 53.72 54.09 72,526 +0.06(+0.11%)
Dec 07, 2010 53.81 54.36 53.81 54.03 101,464 +0.32(+0.60%)
Dec 06, 2010 53.41 54.25 53.33 53.71 74,199 +0.30(+0.56%)
Dec 03, 2010 53.25 53.45 51.50 53.41 336,061 -0.17(-0.32%)
Dec 02, 2010 54.17 54.50 53.39 53.58 150,433 -0.50(-0.92%)
Dec 01, 2010 54.39 54.96 54.07 54.08 105,700 -0.54(-0.99%)
Nov 30, 2010 55.00 55.05 54.14 54.62 50,101 -0.48(-0.87%)
Nov 29, 2010 54.90 55.10 54.00 55.10 55,859 +0.03(+0.05%)
Nov 26, 2010 54.92 55.38 54.92 55.07 8,937 -0.08(-0.15%)
Nov 24, 2010 55.00 55.15 55.15 55.15 58,805 +0.15(+0.27%)
Nov 23, 2010 54.72 55.00 54.26 55.00 108,082 +0.30(+0.55%)
Nov 22, 2010 54.72 54.98 54.20 54.70 67,818 +0.08(+0.15%)
Nov 19, 2010 54.85 54.88 54.25 54.62 143,114 -0.36(-0.65%)
Nov 18, 2010 55.20 55.42 54.82 54.98 69,914 -0.29(-0.52%)
Nov 17, 2010 55.58 55.69 55.00 55.27 45,612 -0.03(-0.05%)
Nov 16, 2010 55.85 56.24 54.60 55.30 90,687 -0.70(-1.25%)
Nov 15, 2010 56.00 56.21 55.08 56.00 61,735 +0.43(+0.77%)
Nov 12, 2010 56.41 56.42 55.57 55.57 64,586 -0.29(-0.52%)
Nov 11, 2010 55.57 56.44 55.15 55.86 76,360 +0.26(+0.47%)
Nov 10, 2010 56.22 56.22 55.36 55.60 113,689 -0.32(-0.57%)
Nov 09, 2010 55.80 55.92 55.25 55.92 107,468 +0.22(+0.39%)
Nov 08, 2010 54.97 55.70 54.50 55.70 99,394 +0.45(+0.81%)
Nov 05, 2010 54.95 55.25 54.34 55.25 69,335 +0.36(+0.66%)
Nov 04, 2010 55.26 55.30 54.59 54.89 78,838 +0.18(+0.33%)
Nov 03, 2010 54.81 54.83 54.50 54.71 50,893 +0.08(+0.15%)
Nov 02, 2010 54.76 54.76 54.06 54.63 71,180 +0.49(+0.91%)
Nov 01, 2010 54.51 55.00 53.72 54.14 107,904 -0.36(-0.66%)
Oct 29, 2010 54.62 54.68 54.25 54.50 80,013 -1.04(-1.87%)
Oct 28, 2010 55.70 55.70 55.24 55.54 79,360 +0.18(+0.33%)
Oct 27, 2010 55.13 55.47 54.80 55.36 67,352 +0.52(+0.95%)
Oct 25, 2010 55.11 55.50 54.80 54.84 91,500 +0.07(+0.13%)
Oct 22, 2010 55.10 55.37 54.60 54.77 93,698 -0.25(-0.45%)
Oct 21, 2010 54.50 55.13 54.50 55.02 95,600 +0.44(+0.81%)
Oct 20, 2010 54.40 54.66 54.19 54.58 66,193 +0.23(+0.42%)
Oct 19, 2010 53.90 54.49 53.83 54.35 79,383 +0.31(+0.57%)
Oct 18, 2010 53.90 54.57 53.42 54.04 115,437 -0.09(-0.17%)
Oct 15, 2010 56.25 56.25 53.63 54.13 175,436 -1.59(-2.85%)
Oct 14, 2010 56.16 56.81 55.61 55.72 103,678 -0.77(-1.36%)
Oct 13, 2010 55.93 56.50 55.66 56.49 69,596 +0.88(+1.58%)
Oct 12, 2010 55.90 55.90 55.46 55.61 47,527 -0.17(-0.30%)
Oct 11, 2010 55.91 55.91 55.33 55.78 63,091 +0.43(+0.78%)
Oct 08, 2010 55.35 55.78 55.15 55.35 68,101 -0.10(-0.18%)
Oct 07, 2010 55.39 55.84 55.00 55.45 67,835 +0.23(+0.41%)
Oct 06, 2010 55.12 55.34 54.60 55.22 73,507 +0.37(+0.68%)
Oct 05, 2010 55.92 56.00 54.85 54.85 95,115 -0.65(-1.17%)
Oct 04, 2010 55.30 55.50 54.63 55.50 81,580 +0.20(+0.36%)
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.