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, 2003 8.286 8.320 8.156 8.206 295,970 -0.11(-1.37%)
Oct 30, 2003 8.387 8.425 8.320 8.320 185,925 -0.24(-2.76%)
Oct 29, 2003 8.495 8.592 8.448 8.556 270,797 +0.05(+0.59%)
Oct 28, 2003 8.439 8.509 8.439 8.506 184,846 +0.07(+0.79%)
Oct 27, 2003 8.286 8.481 8.275 8.439 411,410 +0.16(+1.91%)
Oct 24, 2003 8.342 8.437 7.994 8.281 1,384,553 -0.50(-5.67%)
Oct 23, 2003 8.826 8.826 8.704 8.779 139,534 -0.09(-1.00%)
Oct 22, 2003 8.834 8.890 8.801 8.868 96,019 +0.03(+0.38%)
Oct 21, 2003 8.709 8.895 8.709 8.834 197,433 +0.13(+1.44%)
Oct 20, 2003 8.731 8.731 8.681 8.709 188,083 -0.02(-0.22%)
Oct 17, 2003 8.717 8.717 8.704 8.729 120,833 +0.04(+0.51%)
Oct 16, 2003 8.759 8.759 8.678 8.684 126,587 -0.06(-0.70%)
Oct 15, 2003 8.692 8.759 8.692 8.745 208,222 +0.05(+0.61%)
Oct 14, 2003 8.704 8.715 8.704 8.692 252,456 -0.01(-0.13%)
Oct 13, 2003 8.645 8.745 8.667 8.704 202,108 +0.06(+0.68%)
Oct 10, 2003 8.667 8.706 8.634 8.645 183,408 -0.06(-0.64%)
Oct 09, 2003 8.620 8.745 8.620 8.701 175,856 +0.08(+0.97%)
Oct 08, 2003 8.620 8.620 8.620 8.617 147,445 +0.00(+0.00%)
Oct 07, 2003 8.609 8.631 8.570 8.617 226,922 +0.01(+0.10%)
Oct 06, 2003 8.562 8.620 8.537 8.609 150,682 +0.09(+1.01%)
Oct 03, 2003 8.467 8.537 8.456 8.523 176,575 +0.07(+0.86%)
Oct 02, 2003 8.431 8.470 8.420 8.450 191,320 -0.00(-0.03%)
Oct 01, 2003 8.398 8.476 8.398 8.453 185,925 +0.08(+0.93%)
Sep 30, 2003 8.342 8.462 8.323 8.375 208,941 +0.02(+0.27%)
Sep 29, 2003 8.320 8.370 8.314 8.353 169,023 +0.03(+0.30%)
Sep 26, 2003 8.339 8.342 8.314 8.328 119,395 -0.01(-0.17%)
Sep 25, 2003 8.328 8.342 8.314 8.342 184,487 +0.01(+0.17%)
Sep 24, 2003 8.317 8.331 8.259 8.328 196,714 +0.02(+0.20%)
Sep 23, 2003 8.320 8.323 8.286 8.311 190,600 -0.01(-0.10%)
Sep 22, 2003 8.323 8.323 8.273 8.320 176,935 +0.01(+0.07%)
Sep 19, 2003 8.292 8.323 8.292 8.314 102,133 +0.01(+0.17%)
Sep 18, 2003 8.317 8.325 8.300 8.300 162,190 -0.02(-0.27%)
Sep 17, 2003 8.295 8.323 8.281 8.323 204,985 +0.04(+0.50%)
Sep 16, 2003 8.295 8.298 8.259 8.281 156,076 +0.01(+0.17%)
Sep 15, 2003 8.323 8.323 8.231 8.267 160,032 -0.04(-0.50%)
Sep 12, 2003 8.339 8.339 8.300 8.309 204,626 -0.03(-0.37%)
Sep 11, 2003 8.292 8.339 8.273 8.339 253,175 +0.06(+0.77%)
Sep 10, 2003 8.217 8.314 8.170 8.275 231,238 +0.04(+0.47%)
Sep 09, 2003 8.181 8.259 8.161 8.236 226,922 +0.09(+1.09%)
Sep 08, 2003 8.217 8.217 8.122 8.147 244,904 -0.03(-0.34%)
Sep 05, 2003 8.120 8.175 8.081 8.175 206,424 +0.03(+0.38%)
Sep 04, 2003 8.058 8.147 8.036 8.145 210,739 +0.12(+1.53%)
Sep 03, 2003 8.008 8.056 7.994 8.022 260,008 -0.04(-0.45%)
Sep 02, 2003 8.067 8.106 8.000 8.058 218,291 +0.01(+0.07%)
Aug 29, 2003 7.967 8.058 7.967 8.053 168,304 +0.07(+0.91%)
Aug 28, 2003 7.972 8.003 7.967 7.981 222,607 +0.00(+0.00%)
Aug 27, 2003 8.036 8.061 7.897 7.981 225,484 +0.01(+0.07%)
Aug 26, 2003 7.917 8.025 7.917 7.975 181,610 +0.04(+0.46%)
Aug 25, 2003 7.994 7.994 7.905 7.939 206,424 +0.03(+0.35%)
Aug 22, 2003 7.878 7.964 7.878 7.911 204,266 +0.02(+0.25%)
Aug 21, 2003 7.919 7.939 7.872 7.892 280,866 -0.06(-0.77%)
Aug 20, 2003 7.994 8.058 7.925 7.953 274,393 -0.06(-0.69%)
Aug 19, 2003 7.842 8.064 7.842 8.008 354,589 +0.18(+2.31%)
Aug 18, 2003 7.811 7.855 7.808 7.828 427,952 +0.01(+0.18%)
Aug 15, 2003 7.761 7.883 7.761 7.814 264,683 +0.03(+0.39%)
Aug 14, 2003 7.825 7.825 7.761 7.783 408,173 -0.05(-0.67%)
Aug 13, 2003 7.800 7.875 7.786 7.836 445,934 -0.00(-0.04%)
Aug 12, 2003 7.942 7.953 7.780 7.839 700,907 -0.13(-1.57%)
Aug 11, 2003 8.222 8.231 7.800 7.964 1,005,149 -0.37(-4.44%)
Aug 08, 2003 8.314 8.334 8.289 8.334 184,127 +0.01(+0.07%)
Aug 07, 2003 8.334 8.334 8.273 8.328 253,894 +0.08(+1.01%)
Aug 06, 2003 8.334 8.339 8.245 8.245 364,299 +0.00(+0.03%)
Aug 05, 2003 8.259 8.281 8.231 8.242 155,717 -0.02(-0.20%)
Aug 04, 2003 8.253 8.286 8.203 8.259 249,938 +0.04(+0.54%)
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.