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 (%)
Nov 30, 2006 10.47 10.48 10.37 10.45 324,381 +0.02(+0.19%)
Nov 29, 2006 10.43 10.49 10.37 10.43 448,451 +0.01(+0.08%)
Nov 28, 2006 10.29 10.43 10.29 10.42 431,189 +0.09(+0.86%)
Nov 27, 2006 10.34 10.41 10.27 10.34 256,412 -0.07(-0.69%)
Nov 24, 2006 10.35 10.41 10.35 10.41 105,369 +0.06(+0.59%)
Nov 22, 2006 10.34 10.37 10.29 10.35 177,654 +0.00(+0.00%)
Nov 21, 2006 10.32 10.39 10.31 10.35 240,588 +0.02(+0.16%)
Nov 20, 2006 10.25 10.37 10.25 10.33 274,752 +0.06(+0.59%)
Nov 17, 2006 10.34 10.36 10.18 10.27 316,829 -0.04(-0.40%)
Nov 16, 2006 10.26 10.40 10.26 10.31 389,832 +0.08(+0.79%)
Nov 15, 2006 10.28 10.34 10.15 10.23 363,220 +0.07(+0.68%)
Nov 14, 2006 10.23 10.25 10.07 10.16 411,410 +0.01(+0.11%)
Nov 13, 2006 10.19 10.25 10.11 10.15 395,946 +0.01(+0.06%)
Nov 10, 2006 10.26 10.27 10.13 10.14 273,674 -0.10(-1.00%)
Nov 09, 2006 10.23 10.27 10.20 10.25 333,731 +0.02(+0.16%)
Nov 08, 2006 10.21 10.23 10.13 10.23 268,639 +0.03(+0.33%)
Nov 07, 2006 10.29 10.29 10.13 10.20 465,353 -0.03(-0.33%)
Nov 06, 2006 10.29 10.29 10.19 10.23 480,098 +0.04(+0.44%)
Nov 03, 2006 10.39 10.43 10.15 10.19 735,072 -0.15(-1.43%)
Nov 02, 2006 10.37 10.44 10.30 10.33 1,564,365 +0.24(+2.34%)
Nov 01, 2006 10.12 10.13 10.07 10.10 241,307 -0.02(-0.19%)
Oct 31, 2006 9.997 10.12 9.994 10.12 224,765 +0.13(+1.25%)
Oct 30, 2006 10.04 10.09 9.958 9.991 225,124 -0.06(-0.61%)
Oct 27, 2006 10.01 10.09 9.983 10.05 237,711 -0.00(-0.03%)
Oct 26, 2006 10.01 10.14 9.983 10.05 333,371 +0.06(+0.61%)
Oct 25, 2006 9.994 9.997 9.899 9.994 295,611 +0.04(+0.45%)
Oct 24, 2006 9.824 9.969 9.810 9.949 346,318 +0.13(+1.36%)
Oct 23, 2006 9.769 9.866 9.732 9.816 291,295 +0.08(+0.77%)
Oct 20, 2006 9.755 9.788 9.732 9.741 158,953 +0.00(+0.03%)
Oct 19, 2006 9.710 9.785 9.666 9.738 205,705 +0.02(+0.23%)
Oct 18, 2006 9.655 9.730 9.646 9.716 246,702 +0.06(+0.66%)
Oct 17, 2006 9.546 9.652 9.546 9.652 232,676 +0.08(+0.81%)
Oct 16, 2006 9.543 9.610 9.515 9.574 424,356 +0.00(+0.03%)
Oct 13, 2006 9.579 9.591 9.532 9.571 395,586 +0.01(+0.09%)
Oct 12, 2006 9.552 9.588 9.507 9.563 217,572 +0.06(+0.67%)
Oct 11, 2006 9.502 9.541 9.432 9.499 197,433 -0.01(-0.06%)
Oct 10, 2006 9.510 9.510 9.410 9.504 220,449 +0.04(+0.38%)
Oct 09, 2006 9.438 9.499 9.399 9.468 229,440 +0.05(+0.50%)
Oct 06, 2006 9.427 9.438 9.396 9.421 137,376 -0.01(-0.12%)
Oct 05, 2006 9.399 9.454 9.374 9.432 159,673 +0.04(+0.38%)
Oct 04, 2006 9.304 9.440 9.279 9.396 166,146 +0.05(+0.54%)
Oct 03, 2006 9.376 9.415 9.290 9.346 293,813 -0.07(-0.77%)
Oct 02, 2006 9.346 9.421 9.211 9.418 239,509 +0.03(+0.33%)
Sep 29, 2006 9.315 9.438 9.304 9.388 207,862 +0.04(+0.39%)
Sep 28, 2006 9.413 9.415 9.290 9.351 183,048 -0.02(-0.24%)
Sep 27, 2006 9.257 9.443 9.257 9.374 212,537 +0.08(+0.90%)
Sep 26, 2006 9.257 9.310 9.195 9.290 169,742 +0.06(+0.60%)
Sep 25, 2006 9.287 9.287 9.182 9.235 229,440 +0.00(+0.00%)
Sep 22, 2006 9.190 9.246 9.148 9.235 338,406 -0.01(-0.06%)
Sep 21, 2006 9.093 9.274 9.048 9.240 381,201 +0.14(+1.59%)
Sep 20, 2006 9.168 9.168 8.957 9.096 517,499 -0.07(-0.79%)
Sep 19, 2006 9.257 9.293 9.059 9.168 491,606 -0.13(-1.41%)
Sep 18, 2006 9.363 9.452 9.246 9.299 264,683 -0.14(-1.50%)
Sep 15, 2006 9.427 9.510 9.399 9.440 181,610 -0.03(-0.29%)
Sep 14, 2006 9.493 9.566 9.468 9.468 142,051 -0.07(-0.76%)
Sep 13, 2006 9.427 9.585 9.418 9.541 156,076 +0.11(+1.15%)
Sep 12, 2006 9.460 9.465 9.357 9.432 168,304 -0.00(-0.03%)
Sep 11, 2006 9.432 9.490 9.324 9.435 198,152 +0.01(+0.15%)
Sep 08, 2006 9.351 9.440 9.318 9.421 252,456 +0.06(+0.62%)
Sep 07, 2006 9.399 9.413 9.251 9.363 304,601 -0.05(-0.56%)
Sep 06, 2006 9.543 9.593 9.346 9.415 299,207 -0.16(-1.63%)
Sep 05, 2006 9.607 9.721 9.546 9.571 258,210 -0.04(-0.38%)
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.