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: 4:10 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 (%)
Aug 31, 2006 9.616 9.713 9.566 9.638 268,998 +0.02(+0.23%)
Aug 30, 2006 9.371 9.627 9.365 9.616 376,167 +0.17(+1.83%)
Aug 29, 2006 9.257 9.510 9.224 9.443 320,784 +0.16(+1.77%)
Aug 28, 2006 9.338 9.368 9.218 9.279 340,564 -0.06(-0.65%)
Aug 25, 2006 9.237 9.371 9.232 9.340 271,875 +0.06(+0.66%)
Aug 24, 2006 9.260 9.357 9.218 9.279 655,954 -0.05(-0.54%)
Aug 23, 2006 9.824 9.871 9.176 9.329 1,576,233 -0.52(-5.31%)
Aug 22, 2006 9.860 9.888 9.763 9.852 288,418 +0.01(+0.08%)
Aug 21, 2006 9.693 9.869 9.691 9.844 404,217 +0.11(+1.14%)
Aug 18, 2006 9.599 9.749 9.596 9.732 352,072 +0.07(+0.69%)
Aug 17, 2006 9.774 9.846 9.660 9.666 900,858 -0.16(-1.59%)
Aug 16, 2006 9.805 9.997 9.766 9.821 564,610 +0.01(+0.14%)
Aug 15, 2006 9.691 9.813 9.691 9.807 726,081 +0.12(+1.26%)
Aug 14, 2006 9.674 9.732 9.593 9.685 577,916 +0.01(+0.09%)
Aug 11, 2006 9.627 9.699 9.621 9.677 368,974 +0.04(+0.40%)
Aug 10, 2006 9.696 9.735 9.543 9.638 777,148 -0.17(-1.73%)
Aug 09, 2006 9.844 9.885 9.746 9.807 621,071 +0.10(+1.06%)
Aug 08, 2006 9.688 9.774 9.643 9.705 771,394 +0.07(+0.69%)
Aug 07, 2006 9.527 9.724 9.515 9.638 833,968 +0.18(+1.91%)
Aug 04, 2006 9.260 9.499 9.260 9.457 428,672 +0.24(+2.59%)
Aug 03, 2006 9.312 9.312 9.110 9.218 271,516 +0.05(+0.58%)
Aug 02, 2006 9.148 9.190 9.098 9.165 223,686 +0.01(+0.15%)
Aug 01, 2006 9.260 9.260 9.107 9.151 321,504 -0.10(-1.05%)
Jul 31, 2006 9.160 9.249 9.090 9.249 486,212 +0.09(+0.97%)
Jul 28, 2006 9.065 9.218 8.959 9.160 385,876 +0.01(+0.09%)
Jul 27, 2006 9.148 9.257 9.126 9.151 374,368 +0.00(+0.03%)
Jul 26, 2006 9.107 9.176 9.076 9.148 203,547 +0.04(+0.46%)
Jul 25, 2006 9.040 9.129 9.040 9.107 290,216 +0.04(+0.40%)
Jul 24, 2006 8.987 9.093 8.970 9.071 324,381 +0.11(+1.27%)
Jul 21, 2006 8.982 9.034 8.926 8.957 229,080 +0.00(+0.03%)
Jul 20, 2006 9.015 9.015 8.884 8.954 273,314 +0.00(+0.03%)
Jul 19, 2006 8.929 8.954 8.856 8.951 276,551 +0.04(+0.41%)
Jul 18, 2006 8.812 8.948 8.801 8.915 216,493 +0.09(+1.01%)
Jul 17, 2006 8.801 8.945 8.787 8.826 317,188 -0.01(-0.09%)
Jul 14, 2006 8.887 8.893 8.801 8.834 165,427 +0.02(+0.19%)
Jul 13, 2006 8.898 8.954 8.818 8.818 313,232 -0.05(-0.53%)
Jul 12, 2006 8.973 9.043 8.787 8.865 397,744 -0.14(-1.60%)
Jul 11, 2006 8.948 9.009 8.881 9.009 263,964 +0.06(+0.68%)
Jul 10, 2006 8.895 8.948 8.895 8.948 231,598 +0.06(+0.69%)
Jul 07, 2006 8.773 8.890 8.773 8.887 364,299 +0.14(+1.65%)
Jul 06, 2006 8.815 8.823 8.676 8.742 262,525 -0.06(-0.63%)
Jul 05, 2006 8.731 8.812 8.648 8.798 207,503 -0.02(-0.19%)
Jul 03, 2006 8.742 8.823 8.742 8.815 164,707 +0.05(+0.57%)
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%)
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.