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

Suburban Propane Partners LP (NY: SPH )

19.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2005 7.730 7.828 7.730 7.816 402,779 +0.04(+0.57%)
Oct 28, 2005 7.786 7.805 7.714 7.772 391,271 -0.21(-2.61%)
Oct 27, 2005 8.031 8.033 7.936 7.981 487,650 -0.04(-0.49%)
Oct 26, 2005 7.967 8.078 7.894 8.019 429,391 +0.09(+1.19%)
Oct 25, 2005 7.953 8.008 7.883 7.925 552,382 +0.04(+0.53%)
Oct 24, 2005 7.917 7.925 7.808 7.883 650,560 +0.10(+1.29%)
Oct 21, 2005 7.677 7.783 7.586 7.783 445,214 +0.18(+2.30%)
Oct 20, 2005 7.789 7.883 7.588 7.608 517,499 -0.13(-1.62%)
Oct 19, 2005 7.786 7.892 7.650 7.733 512,105 -0.03(-0.39%)
Oct 18, 2005 7.794 7.892 7.758 7.764 552,742 +0.04(+0.50%)
Oct 17, 2005 7.669 7.850 7.633 7.725 861,300 +0.12(+1.54%)
Oct 14, 2005 7.530 7.619 7.258 7.608 1,076,715 +0.04(+0.55%)
Oct 13, 2005 7.664 7.702 7.374 7.566 723,564 -0.24(-3.03%)
Oct 12, 2005 7.808 7.897 7.769 7.803 341,283 -0.01(-0.07%)
Oct 11, 2005 8.039 8.100 7.800 7.808 539,436 -0.18(-2.19%)
Oct 10, 2005 8.147 8.178 7.950 7.983 260,367 -0.10(-1.20%)
Oct 07, 2005 7.878 8.172 7.861 8.081 440,180 +0.15(+1.93%)
Oct 06, 2005 8.108 8.172 7.928 7.928 680,768 -0.15(-1.89%)
Oct 05, 2005 8.189 8.242 8.067 8.081 299,567 -0.05(-0.58%)
Oct 04, 2005 8.092 8.203 8.075 8.128 428,312 +0.09(+1.14%)
Oct 03, 2005 7.925 8.092 7.925 8.036 684,365 +0.06(+0.73%)
Sep 30, 2005 8.106 8.145 7.847 7.978 815,268 -0.19(-2.32%)
Sep 29, 2005 8.153 8.197 8.092 8.167 379,763 -0.02(-0.27%)
Sep 28, 2005 8.133 8.203 8.120 8.189 691,197 +0.06(+0.75%)
Sep 27, 2005 8.189 8.203 8.081 8.128 472,905 -0.06(-0.75%)
Sep 26, 2005 8.206 8.253 8.115 8.189 567,127 +0.03(+0.41%)
Sep 23, 2005 8.156 8.175 8.050 8.156 653,437 -0.01(-0.10%)
Sep 22, 2005 8.342 8.342 7.789 8.164 1,213,372 +0.06(+0.69%)
Sep 21, 2005 7.661 8.133 7.661 8.108 1,991,239 +0.50(+6.62%)
Sep 20, 2005 8.150 8.150 7.060 7.605 5,462,693 -0.55(-6.78%)
Sep 19, 2005 8.417 8.417 8.133 8.159 786,857 -0.26(-3.10%)
Sep 16, 2005 8.417 8.551 8.417 8.420 339,125 -0.07(-0.79%)
Sep 15, 2005 8.506 8.578 8.398 8.487 321,504 -0.01(-0.10%)
Sep 14, 2005 8.331 8.509 8.331 8.495 766,359 +0.12(+1.39%)
Sep 13, 2005 8.364 8.445 8.295 8.378 759,166 -0.07(-0.82%)
Sep 12, 2005 8.620 8.701 8.439 8.448 875,685 -0.30(-3.43%)
Sep 09, 2005 8.717 8.756 8.656 8.748 439,101 +0.01(+0.10%)
Sep 08, 2005 8.759 8.870 8.634 8.740 807,356 -0.15(-1.69%)
Sep 07, 2005 8.773 8.965 8.759 8.890 662,068 -0.06(-0.65%)
Sep 06, 2005 8.995 9.148 8.806 8.948 806,637 -0.27(-2.93%)
Sep 02, 2005 9.677 9.727 9.218 9.218 462,117 -0.36(-3.77%)
Sep 01, 2005 9.440 9.579 9.388 9.579 319,346 +0.25(+2.68%)
Aug 31, 2005 9.338 9.340 9.188 9.329 255,692 +0.03(+0.30%)
Aug 30, 2005 9.176 9.315 9.173 9.301 202,108 +0.16(+1.73%)
Aug 29, 2005 9.171 9.260 9.101 9.143 224,045 -0.01(-0.06%)
Aug 26, 2005 9.023 9.148 9.018 9.148 311,434 +0.13(+1.48%)
Aug 25, 2005 9.118 9.121 8.904 9.015 210,020 -0.09(-0.98%)
Aug 24, 2005 8.856 9.107 8.818 9.104 303,163 +0.21(+2.31%)
Aug 23, 2005 8.578 8.940 8.578 8.898 356,028 +0.18(+2.07%)
Aug 22, 2005 8.567 8.815 8.551 8.717 409,612 +0.15(+1.75%)
Aug 19, 2005 8.681 8.695 8.453 8.567 491,966 -0.01(-0.16%)
Aug 18, 2005 8.370 8.759 8.370 8.581 597,335 +0.16(+1.85%)
Aug 17, 2005 8.370 8.492 8.275 8.425 876,044 +0.01(+0.17%)
Aug 16, 2005 8.787 8.787 8.261 8.412 1,483,090 -0.28(-3.20%)
Aug 15, 2005 8.957 8.965 8.520 8.690 834,328 -0.29(-3.28%)
Aug 12, 2005 8.859 9.032 8.845 8.984 325,100 +0.07(+0.78%)
Aug 11, 2005 9.021 9.021 8.870 8.915 436,583 -0.08(-0.93%)
Aug 10, 2005 8.968 9.146 8.951 8.998 512,464 +0.00(+0.03%)
Aug 09, 2005 9.151 9.151 8.865 8.995 677,532 -0.10(-1.10%)
Aug 08, 2005 9.374 9.385 9.004 9.096 759,166 -0.38(-4.02%)
Aug 05, 2005 9.738 9.788 9.460 9.477 471,107 -0.39(-3.97%)
Aug 04, 2005 9.921 9.921 9.782 9.869 233,755 -0.05(-0.53%)
Aug 03, 2005 9.949 10.02 9.858 9.921 135,937 -0.06(-0.56%)
Aug 02, 2005 9.888 10.02 9.844 9.977 142,770 +0.09(+0.93%)
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.