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 (%)
Jul 29, 2005 10.17 10.17 9.871 9.913 233,036 -0.48(-4.65%)
Jul 28, 2005 10.19 10.40 10.19 10.40 258,929 +0.16(+1.60%)
Jul 27, 2005 10.09 10.29 10.03 10.23 161,471 +0.14(+1.38%)
Jul 26, 2005 10.05 10.19 10.01 10.09 167,584 +0.04(+0.44%)
Jul 25, 2005 9.997 10.05 9.933 10.05 101,414 +0.08(+0.78%)
Jul 22, 2005 9.883 9.972 9.841 9.972 105,010 +0.06(+0.62%)
Jul 21, 2005 10.04 10.06 9.830 9.910 139,534 -0.08(-0.75%)
Jul 20, 2005 9.899 9.991 9.860 9.985 128,745 +0.10(+1.01%)
Jul 19, 2005 9.871 9.908 9.816 9.885 101,773 +0.06(+0.57%)
Jul 18, 2005 9.871 9.894 9.732 9.830 133,780 -0.01(-0.14%)
Jul 15, 2005 9.902 9.944 9.763 9.844 100,694 -0.03(-0.31%)
Jul 14, 2005 10.04 10.07 9.844 9.874 147,805 -0.18(-1.80%)
Jul 13, 2005 10.04 10.14 10.01 10.05 106,089 +0.02(+0.17%)
Jul 12, 2005 10.06 10.08 9.983 10.04 106,089 +0.00(+0.03%)
Jul 11, 2005 9.941 10.06 9.941 10.04 114,720 +0.09(+0.95%)
Jul 08, 2005 10.04 10.07 9.927 9.941 127,307 -0.07(-0.71%)
Jul 07, 2005 10.01 10.06 9.955 10.01 142,051 +0.02(+0.15%)
Jul 06, 2005 9.966 10.01 9.919 9.997 84,152 +0.06(+0.59%)
Jul 05, 2005 9.927 9.952 9.880 9.938 103,931 +0.07(+0.73%)
Jul 01, 2005 9.921 9.927 9.821 9.866 120,833 -0.08(-0.84%)
Jun 30, 2005 9.860 9.949 9.821 9.949 99,975 +0.05(+0.51%)
Jun 29, 2005 9.760 9.941 9.755 9.899 126,947 +0.20(+2.03%)
Jun 28, 2005 9.871 9.952 9.663 9.702 147,086 -0.24(-2.38%)
Jun 27, 2005 9.885 9.983 9.844 9.938 123,710 +0.09(+0.96%)
Jun 24, 2005 9.791 9.927 9.757 9.844 168,663 +0.05(+0.51%)
Jun 23, 2005 9.730 9.794 9.677 9.794 101,773 +0.06(+0.66%)
Jun 22, 2005 9.652 9.738 9.649 9.730 112,562 +0.05(+0.52%)
Jun 21, 2005 9.802 9.827 9.649 9.680 131,622 -0.12(-1.25%)
Jun 20, 2005 9.791 9.858 9.691 9.802 130,903 +0.01(+0.11%)
Jun 17, 2005 9.785 9.819 9.735 9.791 93,861 +0.06(+0.60%)
Jun 16, 2005 9.705 9.816 9.702 9.732 149,963 +0.02(+0.17%)
Jun 15, 2005 9.788 9.821 9.691 9.716 215,774 -0.07(-0.74%)
Jun 14, 2005 9.730 9.788 9.699 9.788 267,560 +0.07(+0.72%)
Jun 13, 2005 9.524 9.727 9.524 9.718 234,475 +0.20(+2.07%)
Jun 10, 2005 9.482 9.560 9.479 9.521 128,385 +0.04(+0.41%)
Jun 09, 2005 9.415 9.524 9.415 9.482 162,550 +0.03(+0.29%)
Jun 08, 2005 9.427 9.538 9.357 9.454 162,190 +0.03(+0.29%)
Jun 07, 2005 9.385 9.438 9.363 9.427 88,107 +0.01(+0.12%)
Jun 06, 2005 9.371 9.427 9.357 9.415 142,770 +0.06(+0.59%)
Jun 03, 2005 9.349 9.399 9.260 9.360 154,638 -0.04(-0.38%)
Jun 02, 2005 9.371 9.396 9.287 9.396 110,045 +0.06(+0.60%)
Jun 01, 2005 9.371 9.440 9.326 9.340 155,357 -0.03(-0.30%)
May 31, 2005 9.382 9.382 9.251 9.368 138,095 +0.06(+0.60%)
May 27, 2005 9.312 9.368 9.260 9.312 134,499 +0.00(+0.00%)
May 26, 2005 9.260 9.312 9.176 9.312 96,019 +0.11(+1.18%)
May 25, 2005 9.190 9.246 9.176 9.204 105,369 -0.03(-0.36%)
May 24, 2005 9.329 9.343 9.235 9.237 133,420 -0.05(-0.51%)
May 23, 2005 9.329 9.329 9.171 9.285 149,963 -0.00(-0.03%)
May 20, 2005 9.315 9.315 9.160 9.287 119,035 -0.07(-0.74%)
May 19, 2005 9.329 9.376 9.304 9.357 158,953 +0.03(+0.30%)
May 18, 2005 9.287 9.357 9.260 9.329 158,953 +0.00(+0.00%)
May 17, 2005 9.204 9.385 9.148 9.329 193,477 +0.10(+1.12%)
May 16, 2005 9.232 9.287 9.157 9.226 166,865 +0.03(+0.30%)
May 13, 2005 9.243 9.315 9.135 9.198 180,531 -0.01(-0.09%)
May 12, 2005 9.232 9.274 9.107 9.207 174,058 +0.00(+0.03%)
May 11, 2005 9.204 9.301 9.148 9.204 215,774 +0.06(+0.64%)
May 10, 2005 9.237 9.237 9.093 9.146 162,190 -0.03(-0.30%)
May 09, 2005 9.121 9.235 9.073 9.173 200,670 +0.03(+0.27%)
May 06, 2005 9.218 9.246 8.995 9.148 289,137 -0.10(-1.05%)
May 05, 2005 9.418 9.418 9.176 9.246 243,106 -0.14(-1.54%)
May 04, 2005 9.454 9.504 9.340 9.390 139,893 -0.06(-0.65%)
May 03, 2005 9.449 9.454 9.343 9.452 149,244 +0.03(+0.32%)
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.