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, 2006 8.681 8.809 8.673 8.765 198,872 +0.06(+0.70%)
Jun 29, 2006 8.626 8.712 8.606 8.704 209,660 +0.05(+0.58%)
Jun 28, 2006 8.698 8.737 8.564 8.653 244,544 -0.02(-0.26%)
Jun 27, 2006 8.595 8.756 8.595 8.676 439,101 +0.06(+0.65%)
Jun 26, 2006 8.640 8.681 8.590 8.620 236,632 +0.01(+0.16%)
Jun 23, 2006 8.481 8.617 8.453 8.606 348,116 +0.07(+0.85%)
Jun 22, 2006 8.570 8.570 8.442 8.534 207,143 -0.07(-0.84%)
Jun 21, 2006 8.564 8.645 8.495 8.606 222,967 +0.08(+0.88%)
Jun 20, 2006 8.534 8.606 8.514 8.531 261,446 -0.04(-0.49%)
Jun 19, 2006 8.570 8.615 8.562 8.573 277,989 -0.02(-0.19%)
Jun 16, 2006 8.492 8.617 8.398 8.590 408,892 +0.04(+0.49%)
Jun 15, 2006 8.384 8.567 8.375 8.548 458,520 +0.19(+2.33%)
Jun 14, 2006 8.259 8.381 8.250 8.353 339,844 +0.12(+1.49%)
Jun 13, 2006 8.334 8.384 8.231 8.231 293,453 -0.16(-1.89%)
Jun 12, 2006 8.437 8.450 8.353 8.389 283,743 -0.03(-0.40%)
Jun 09, 2006 8.256 8.431 8.256 8.423 300,286 +0.11(+1.37%)
Jun 08, 2006 8.311 8.339 8.203 8.309 386,236 -0.00(-0.03%)
Jun 07, 2006 8.264 8.342 8.264 8.311 254,614 +0.04(+0.44%)
Jun 06, 2006 8.328 8.398 8.153 8.275 279,068 +0.02(+0.20%)
Jun 05, 2006 8.325 8.476 8.231 8.259 581,512 -0.07(-0.80%)
Jun 02, 2006 8.273 8.336 8.217 8.325 172,619 +0.09(+1.15%)
Jun 01, 2006 8.086 8.259 8.086 8.231 210,739 +0.10(+1.27%)
May 31, 2006 7.992 8.184 7.992 8.128 223,686 +0.10(+1.28%)
May 30, 2006 8.064 8.197 8.025 8.025 331,933 -0.04(-0.45%)
May 26, 2006 7.816 8.120 7.816 8.061 460,678 +0.24(+3.06%)
May 25, 2006 7.936 7.994 7.803 7.822 295,970 -0.12(-1.54%)
May 24, 2006 7.975 8.078 7.875 7.944 326,898 -0.04(-0.49%)
May 23, 2006 8.050 8.175 7.958 7.983 247,421 +0.00(+0.03%)
May 22, 2006 7.986 8.050 7.925 7.981 231,957 -0.01(-0.07%)
May 19, 2006 8.075 8.111 7.956 7.986 193,477 -0.12(-1.44%)
May 18, 2006 8.100 8.167 8.014 8.103 214,695 +0.07(+0.90%)
May 17, 2006 8.161 8.161 7.928 8.031 260,367 -0.11(-1.37%)
May 16, 2006 8.008 8.189 7.956 8.142 177,294 +0.08(+0.93%)
May 15, 2006 8.125 8.125 7.939 8.067 265,043 -0.01(-0.10%)
May 12, 2006 8.067 8.167 8.064 8.075 255,692 -0.06(-0.75%)
May 11, 2006 8.217 8.273 8.136 8.136 225,844 -0.04(-0.48%)
May 10, 2006 8.306 8.306 8.159 8.175 382,640 +0.00(+0.03%)
May 09, 2006 8.309 8.309 8.136 8.172 381,921 +0.03(+0.38%)
May 08, 2006 8.097 8.214 8.092 8.142 520,016 +0.04(+0.55%)
May 05, 2006 8.133 8.136 8.064 8.097 318,267 -0.02(-0.27%)
May 04, 2006 7.897 8.142 7.830 8.120 828,574 +0.38(+4.85%)
May 03, 2006 7.875 7.933 7.702 7.744 683,286 -0.17(-2.11%)
May 02, 2006 7.997 8.028 7.878 7.911 353,151 -0.10(-1.22%)
May 01, 2006 8.170 8.195 7.964 8.008 469,309 -0.10(-1.20%)
Apr 28, 2006 7.947 8.189 7.947 8.106 447,013 -0.08(-1.02%)
Apr 27, 2006 8.178 8.228 8.128 8.189 403,498 -0.01(-0.07%)
Apr 26, 2006 8.231 8.314 8.136 8.195 358,545 +0.06(+0.72%)
Apr 25, 2006 8.139 8.231 8.095 8.136 293,093 +0.00(+0.00%)
Apr 24, 2006 8.117 8.189 8.092 8.136 340,204 +0.04(+0.52%)
Apr 21, 2006 8.120 8.159 8.070 8.095 185,925 -0.00(-0.03%)
Apr 20, 2006 8.095 8.147 8.003 8.097 320,065 -0.00(-0.03%)
Apr 19, 2006 8.100 8.189 8.075 8.100 229,440 +0.00(+0.00%)
Apr 18, 2006 8.081 8.139 7.994 8.100 275,112 +0.02(+0.24%)
Apr 17, 2006 7.950 8.092 7.950 8.081 394,507 +0.10(+1.25%)
Apr 13, 2006 8.036 8.111 7.928 7.981 412,848 -0.06(-0.69%)
Apr 12, 2006 8.028 8.128 8.017 8.036 225,844 -0.09(-1.16%)
Apr 11, 2006 8.120 8.203 7.953 8.131 363,220 -0.02(-0.20%)
Apr 10, 2006 8.275 8.286 8.125 8.147 278,708 -0.06(-0.71%)
Apr 07, 2006 8.261 8.328 8.161 8.206 193,837 -0.09(-1.04%)
Apr 06, 2006 8.370 8.370 8.248 8.292 211,459 -0.01(-0.10%)
Apr 05, 2006 8.245 8.384 8.245 8.300 267,560 +0.05(+0.61%)
Apr 04, 2006 8.292 8.320 8.184 8.250 221,528 -0.09(-1.03%)
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.