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 (%)
Jun 30, 2004 8.990 8.995 8.912 8.948 165,786 -0.02(-0.22%)
Jun 29, 2004 8.957 8.968 8.907 8.968 100,335 +0.05(+0.59%)
Jun 28, 2004 8.984 9.004 8.912 8.915 133,780 -0.04(-0.47%)
Jun 25, 2004 8.915 8.968 8.901 8.957 188,802 -0.01(-0.06%)
Jun 24, 2004 8.965 9.007 8.915 8.962 199,591 +0.01(+0.09%)
Jun 23, 2004 8.898 8.968 8.870 8.954 148,884 +0.10(+1.10%)
Jun 22, 2004 8.968 8.995 8.843 8.856 205,345 -0.13(-1.39%)
Jun 21, 2004 8.940 8.982 8.848 8.982 221,528 +0.07(+0.81%)
Jun 18, 2004 8.870 8.912 8.829 8.909 179,092 +0.05(+0.56%)
Jun 17, 2004 8.776 8.870 8.731 8.859 232,676 +0.15(+1.76%)
Jun 16, 2004 8.704 8.787 8.620 8.706 216,134 +0.03(+0.38%)
Jun 15, 2004 8.709 8.720 8.601 8.673 258,569 +0.03(+0.39%)
Jun 14, 2004 8.684 8.717 8.620 8.640 287,699 +0.03(+0.29%)
Jun 10, 2004 8.626 8.626 8.553 8.615 185,566 +0.06(+0.68%)
Jun 09, 2004 8.606 8.620 8.484 8.556 189,881 -0.04(-0.45%)
Jun 08, 2004 8.592 8.634 8.564 8.595 228,721 +0.01(+0.16%)
Jun 07, 2004 8.548 8.634 8.509 8.581 215,774 +0.10(+1.21%)
Jun 04, 2004 8.467 8.478 8.356 8.478 172,979 +0.06(+0.66%)
Jun 03, 2004 8.526 8.551 8.398 8.423 184,127 -0.03(-0.39%)
Jun 02, 2004 8.481 8.512 8.384 8.456 169,383 +0.02(+0.20%)
Jun 01, 2004 8.456 8.509 8.364 8.439 202,828 -0.01(-0.13%)
May 28, 2004 8.478 8.484 8.370 8.450 221,168 +0.02(+0.26%)
May 27, 2004 8.481 8.564 8.414 8.428 309,996 -0.05(-0.62%)
May 26, 2004 8.398 8.495 8.339 8.481 280,866 +0.07(+0.83%)
May 25, 2004 8.314 8.412 8.256 8.412 211,818 +0.13(+1.58%)
May 24, 2004 8.245 8.314 8.189 8.281 169,742 +0.10(+1.19%)
May 21, 2004 8.147 8.256 8.097 8.184 224,405 +0.05(+0.62%)
May 20, 2004 8.175 8.203 8.092 8.133 288,778 -0.02(-0.24%)
May 19, 2004 8.228 8.231 8.122 8.153 293,093 -0.01(-0.07%)
May 18, 2004 8.267 8.267 8.120 8.159 328,696 -0.04(-0.47%)
May 17, 2004 8.286 8.311 8.072 8.197 305,680 -0.06(-0.67%)
May 14, 2004 8.345 8.412 8.234 8.253 248,860 -0.02(-0.27%)
May 13, 2004 8.234 8.314 8.225 8.275 282,664 -0.01(-0.17%)
May 12, 2004 8.342 8.437 8.231 8.289 489,808 -0.00(-0.03%)
May 11, 2004 8.203 8.311 8.031 8.292 622,869 +0.25(+3.08%)
May 10, 2004 8.203 8.342 7.675 8.045 1,806,033 -0.41(-4.84%)
May 07, 2004 8.634 8.662 8.434 8.453 341,643 -0.22(-2.50%)
May 06, 2004 8.801 8.801 8.620 8.670 195,995 -0.09(-1.02%)
May 05, 2004 8.862 8.884 8.745 8.759 183,408 -0.10(-1.16%)
May 04, 2004 8.759 8.895 8.684 8.862 292,374 +0.15(+1.76%)
May 03, 2004 8.640 8.742 8.620 8.709 303,522 +0.14(+1.62%)
Apr 30, 2004 8.587 8.642 8.467 8.570 339,844 -0.24(-2.71%)
Apr 29, 2004 8.909 8.979 8.806 8.809 362,501 -0.10(-1.09%)
Apr 28, 2004 9.021 9.037 8.898 8.907 309,276 -0.06(-0.65%)
Apr 27, 2004 8.968 9.121 8.951 8.965 344,520 -0.14(-1.56%)
Apr 26, 2004 8.957 9.176 8.957 9.107 488,010 +0.14(+1.58%)
Apr 23, 2004 8.673 8.990 8.648 8.965 380,842 +0.28(+3.20%)
Apr 22, 2004 8.615 8.773 8.578 8.687 264,683 +0.17(+1.99%)
Apr 21, 2004 8.598 8.645 8.459 8.517 202,108 -0.10(-1.19%)
Apr 20, 2004 8.837 8.840 8.551 8.620 338,406 -0.17(-1.90%)
Apr 19, 2004 8.690 8.823 8.662 8.787 266,121 +0.14(+1.67%)
Apr 16, 2004 8.620 8.818 8.592 8.642 489,808 +0.03(+0.29%)
Apr 15, 2004 8.450 8.634 8.431 8.617 518,937 +0.10(+1.14%)
Apr 14, 2004 9.023 9.043 8.342 8.520 1,498,554 -0.57(-6.27%)
Apr 13, 2004 9.229 9.260 8.990 9.090 366,457 -0.14(-1.51%)
Apr 12, 2004 9.076 9.260 9.051 9.229 358,545 +0.15(+1.65%)
Apr 08, 2004 9.226 9.226 9.062 9.079 210,020 -0.11(-1.15%)
Apr 07, 2004 9.243 9.274 9.135 9.185 355,308 -0.02(-0.21%)
Apr 06, 2004 9.229 9.257 9.162 9.204 243,465 -0.04(-0.45%)
Apr 05, 2004 9.365 9.399 9.207 9.246 279,428 -0.11(-1.13%)
Apr 02, 2004 9.399 9.421 9.271 9.351 193,837 -0.04(-0.47%)
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.