Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suburban Propane Partners LP (NY: SPH )

19.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.614 7.730 7.614 7.700 179,452 -0.16(-2.02%)
Oct 30, 2002 7.800 7.922 7.780 7.858 208,582 +0.04(+0.57%)
Oct 29, 2002 7.730 7.814 7.708 7.814 197,433 +0.13(+1.63%)
Oct 28, 2002 7.605 7.783 7.605 7.689 243,106 +0.11(+1.43%)
Oct 25, 2002 7.480 7.580 7.369 7.580 148,884 +0.13(+1.68%)
Oct 24, 2002 7.355 7.494 7.316 7.455 220,449 +0.14(+1.86%)
Oct 23, 2002 7.244 7.347 7.244 7.319 203,547 +0.03(+0.42%)
Oct 22, 2002 7.313 7.313 7.255 7.288 115,439 +0.00(+0.04%)
Oct 21, 2002 7.313 7.344 7.249 7.285 151,761 -0.02(-0.30%)
Oct 18, 2002 7.299 7.383 7.238 7.308 95,300 +0.04(+0.50%)
Oct 17, 2002 7.258 7.352 7.213 7.271 168,304 +0.03(+0.38%)
Oct 16, 2002 7.397 7.397 7.135 7.244 194,197 -0.19(-2.62%)
Oct 15, 2002 7.258 7.438 7.258 7.438 186,645 +0.23(+3.12%)
Oct 14, 2002 7.113 7.230 7.107 7.213 104,650 +0.13(+1.81%)
Oct 11, 2002 7.002 7.249 7.002 7.085 263,604 +0.11(+1.59%)
Oct 10, 2002 6.868 7.016 6.840 6.974 284,103 +0.08(+1.13%)
Oct 09, 2002 7.116 7.116 6.882 6.896 326,538 -0.22(-3.12%)
Oct 08, 2002 7.285 7.310 7.091 7.119 225,484 -0.14(-1.92%)
Oct 07, 2002 7.394 7.411 7.258 7.258 102,492 -0.09(-1.29%)
Oct 04, 2002 7.538 7.566 7.313 7.352 286,980 -0.16(-2.11%)
Oct 03, 2002 7.452 7.563 7.452 7.511 105,369 +0.03(+0.41%)
Oct 02, 2002 7.480 7.563 7.452 7.480 221,528 -0.03(-0.37%)
Oct 01, 2002 7.466 7.577 7.422 7.508 138,455 +0.06(+0.78%)
Sep 30, 2002 7.555 7.583 7.394 7.449 243,825 -0.12(-1.62%)
Sep 27, 2002 7.577 7.583 7.452 7.572 192,039 +0.01(+0.18%)
Sep 26, 2002 7.605 7.633 7.502 7.558 231,238 -0.01(-0.18%)
Sep 25, 2002 7.480 7.591 7.438 7.572 177,294 +0.12(+1.60%)
Sep 24, 2002 7.499 7.499 7.419 7.452 154,278 -0.06(-0.74%)
Sep 23, 2002 7.700 7.700 7.499 7.508 155,717 -0.08(-1.06%)
Sep 20, 2002 7.586 7.666 7.563 7.588 149,244 -0.03(-0.33%)
Sep 19, 2002 7.611 7.716 7.611 7.614 212,897 -0.12(-1.58%)
Sep 18, 2002 7.786 7.869 7.675 7.736 167,584 -0.04(-0.54%)
Sep 17, 2002 7.869 7.922 7.764 7.778 121,912 -0.07(-0.89%)
Sep 16, 2002 7.730 7.869 7.702 7.847 107,527 +0.08(+1.07%)
Sep 13, 2002 7.761 7.814 7.719 7.764 111,123 +0.00(+0.04%)
Sep 12, 2002 7.775 7.794 7.708 7.761 114,000 -0.03(-0.32%)
Sep 11, 2002 7.783 7.786 7.747 7.786 83,432 +0.01(+0.07%)
Sep 10, 2002 7.730 7.783 7.716 7.780 150,322 +0.05(+0.65%)
Sep 09, 2002 7.786 7.786 7.650 7.730 120,114 -0.04(-0.54%)
Sep 06, 2002 7.661 7.786 7.655 7.772 116,518 +0.11(+1.45%)
Sep 05, 2002 7.702 7.772 7.661 7.661 114,360 -0.06(-0.72%)
Sep 04, 2002 7.730 7.741 7.675 7.716 164,348 -0.03(-0.43%)
Sep 03, 2002 7.772 7.783 7.716 7.750 137,736 -0.00(-0.04%)
Aug 30, 2002 7.700 7.783 7.700 7.753 135,578 +0.06(+0.72%)
Aug 29, 2002 7.730 7.786 7.689 7.697 136,657 +0.01(+0.07%)
Aug 28, 2002 7.786 7.786 7.680 7.691 245,623 -0.10(-1.32%)
Aug 27, 2002 7.869 7.869 7.702 7.794 382,999 -0.05(-0.60%)
Aug 26, 2002 7.814 7.905 7.814 7.842 182,689 +0.00(+0.04%)
Aug 23, 2002 7.828 7.842 7.769 7.839 154,638 +0.03(+0.43%)
Aug 22, 2002 7.775 7.828 7.716 7.805 121,553 +0.00(+0.04%)
Aug 21, 2002 7.730 7.803 7.702 7.803 166,506 +0.08(+0.97%)
Aug 20, 2002 7.758 7.758 7.652 7.728 3,308,543 -0.00(-0.04%)
Aug 16, 2002 7.741 7.744 7.714 7.730 124,430 +0.02(+0.22%)
Aug 15, 2002 7.661 7.728 7.650 7.714 133,060 +0.04(+0.58%)
Aug 14, 2002 7.716 7.725 7.577 7.669 199,591 +0.02(+0.29%)
Aug 13, 2002 7.633 7.652 7.527 7.647 175,856 +0.08(+1.10%)
Aug 12, 2002 7.580 7.616 7.494 7.563 211,818 +0.08(+1.04%)
Aug 07, 2002 7.466 7.494 7.324 7.486 178,733 +0.00(+0.00%)
Aug 06, 2002 7.508 7.550 7.466 7.486 252,456 +0.05(+0.64%)
Aug 05, 2002 7.508 7.536 7.316 7.438 195,276 -0.11(-1.51%)
Aug 02, 2002 7.569 7.575 7.491 7.552 239,150 -0.18(-2.30%)
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.