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

Suburban Propane Partners LP (NY: SPH )

19.13 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2006 8.306 8.314 8.214 8.250 151,042 -0.06(-0.67%)
Mar 30, 2006 8.234 8.336 8.234 8.306 255,333 +0.06(+0.67%)
Mar 29, 2006 8.211 8.334 8.209 8.250 248,500 -0.00(-0.03%)
Mar 28, 2006 8.273 8.336 8.133 8.253 322,583 -0.01(-0.13%)
Mar 27, 2006 8.250 8.320 8.231 8.264 524,332 -0.10(-1.23%)
Mar 24, 2006 8.070 8.367 8.067 8.367 604,528 +0.33(+4.12%)
Mar 23, 2006 7.956 8.064 7.950 8.036 249,938 +0.10(+1.30%)
Mar 22, 2006 7.894 7.953 7.844 7.933 406,735 +0.05(+0.63%)
Mar 21, 2006 7.928 7.950 7.816 7.883 343,081 -0.02(-0.32%)
Mar 20, 2006 7.855 7.978 7.850 7.908 359,264 +0.09(+1.21%)
Mar 17, 2006 7.855 7.897 7.800 7.814 240,948 -0.02(-0.25%)
Mar 16, 2006 7.869 7.922 7.819 7.833 324,740 -0.04(-0.49%)
Mar 15, 2006 7.897 7.922 7.844 7.872 237,711 -0.05(-0.67%)
Mar 14, 2006 7.889 7.994 7.850 7.925 388,753 +0.01(+0.18%)
Mar 13, 2006 7.855 7.925 7.819 7.911 178,373 +0.05(+0.60%)
Mar 10, 2006 7.925 7.983 7.791 7.864 195,635 -0.02(-0.25%)
Mar 09, 2006 7.900 8.003 7.855 7.883 361,782 +0.04(+0.50%)
Mar 08, 2006 7.939 7.939 7.716 7.844 454,205 -0.03(-0.32%)
Mar 07, 2006 7.855 7.933 7.786 7.869 337,687 -0.05(-0.67%)
Mar 06, 2006 7.953 7.953 7.883 7.922 337,687 -0.05(-0.66%)
Mar 03, 2006 7.994 8.036 7.931 7.975 323,661 -0.04(-0.49%)
Mar 02, 2006 7.992 8.022 7.958 8.014 262,885 +0.02(+0.21%)
Mar 01, 2006 8.061 8.097 7.994 7.997 200,670 -0.04(-0.45%)
Feb 28, 2006 8.125 8.181 7.994 8.033 314,311 -0.09(-1.13%)
Feb 27, 2006 8.181 8.181 8.064 8.125 348,116 +0.06(+0.69%)
Feb 24, 2006 8.150 8.184 8.067 8.070 308,198 -0.03(-0.31%)
Feb 23, 2006 8.253 8.253 8.064 8.095 418,602 -0.06(-0.78%)
Feb 22, 2006 8.064 8.273 8.022 8.159 536,199 +0.09(+1.17%)
Feb 21, 2006 8.000 8.092 7.953 8.064 382,280 +0.12(+1.51%)
Feb 17, 2006 8.008 8.031 7.925 7.944 475,423 -0.06(-0.73%)
Feb 16, 2006 8.031 8.036 7.925 8.003 333,371 +0.01(+0.17%)
Feb 15, 2006 8.014 8.050 7.928 7.989 390,911 +0.03(+0.38%)
Feb 14, 2006 8.053 8.061 7.939 7.958 344,879 -0.09(-1.17%)
Feb 13, 2006 8.078 8.147 8.028 8.053 372,930 -0.09(-1.16%)
Feb 10, 2006 8.175 8.200 8.078 8.147 356,747 -0.03(-0.34%)
Feb 09, 2006 8.120 8.189 8.120 8.175 263,964 +0.01(+0.17%)
Feb 08, 2006 8.300 8.356 8.147 8.161 477,940 +0.13(+1.56%)
Feb 07, 2006 8.328 8.328 7.992 8.036 625,386 -0.22(-2.69%)
Feb 06, 2006 8.248 8.406 8.203 8.259 581,512 +0.08(+0.99%)
Feb 03, 2006 8.339 8.341 8.142 8.178 754,851 -0.16(-1.90%)
Feb 02, 2006 8.064 8.336 8.031 8.336 1,857,099 +0.52(+6.69%)
Feb 01, 2006 7.803 7.883 7.730 7.814 592,660 -0.06(-0.78%)
Jan 31, 2006 7.919 7.961 7.769 7.875 543,032 -0.10(-1.26%)
Jan 30, 2006 7.878 7.975 7.869 7.975 403,858 +0.11(+1.38%)
Jan 27, 2006 7.919 7.939 7.775 7.867 506,710 -0.16(-1.94%)
Jan 26, 2006 8.083 8.095 7.986 8.022 429,391 -0.04(-0.45%)
Jan 25, 2006 7.994 8.108 7.961 8.058 499,158 -0.01(-0.07%)
Jan 24, 2006 8.039 8.064 7.911 8.064 628,263 +0.04(+0.49%)
Jan 23, 2006 7.969 8.058 7.967 8.025 596,616 +0.13(+1.58%)
Jan 20, 2006 7.883 7.956 7.858 7.900 537,638 -0.05(-0.66%)
Jan 19, 2006 7.683 7.981 7.647 7.953 946,890 +0.28(+3.62%)
Jan 18, 2006 7.541 7.730 7.541 7.675 468,230 +0.11(+1.40%)
Jan 17, 2006 7.483 7.644 7.452 7.569 587,626 +0.05(+0.67%)
Jan 13, 2006 7.511 7.563 7.477 7.519 427,233 +0.03(+0.37%)
Jan 12, 2006 7.527 7.641 7.447 7.491 673,935 -0.04(-0.48%)
Jan 11, 2006 7.477 7.575 7.449 7.527 408,533 +0.05(+0.71%)
Jan 10, 2006 7.550 7.575 7.467 7.474 613,159 -0.06(-0.81%)
Jan 09, 2006 7.547 7.600 7.513 7.536 716,012 +0.03(+0.33%)
Jan 06, 2006 7.369 7.575 7.344 7.511 752,334 +0.17(+2.27%)
Jan 05, 2006 7.474 7.477 7.271 7.344 1,158,349 -0.14(-1.82%)
Jan 04, 2006 7.614 7.647 7.458 7.480 1,127,422 -0.04(-0.48%)
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.