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

Suburban Propane Partners LP (NY: SPH )

20.33 +0.57 (+2.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2004 9.596 9.618 9.546 9.596 114,360 -0.06(-0.58%)
Nov 29, 2004 9.660 9.730 9.629 9.652 192,758 -0.01(-0.09%)
Nov 26, 2004 9.649 9.663 9.621 9.660 42,076 +0.03(+0.29%)
Nov 24, 2004 9.585 9.635 9.552 9.632 162,550 +0.03(+0.26%)
Nov 23, 2004 9.538 9.677 9.510 9.607 148,524 +0.07(+0.73%)
Nov 22, 2004 9.427 9.566 9.427 9.538 195,276 +0.11(+1.18%)
Nov 19, 2004 9.452 9.479 9.371 9.427 205,345 -0.01(-0.15%)
Nov 18, 2004 9.468 9.482 9.385 9.440 189,162 -0.01(-0.06%)
Nov 17, 2004 9.482 9.499 9.363 9.446 217,932 -0.04(-0.38%)
Nov 16, 2004 9.468 9.507 9.413 9.482 148,524 +0.06(+0.59%)
Nov 15, 2004 9.468 9.518 9.357 9.427 258,929 -0.06(-0.64%)
Nov 12, 2004 9.421 9.524 9.399 9.488 233,755 +0.10(+1.04%)
Nov 11, 2004 9.371 9.424 9.351 9.390 221,528 +0.04(+0.48%)
Nov 10, 2004 9.388 9.399 9.329 9.346 296,330 +0.03(+0.30%)
Nov 09, 2004 9.351 9.376 9.315 9.318 323,661 -0.03(-0.36%)
Nov 08, 2004 9.399 9.427 9.338 9.351 237,711 -0.03(-0.27%)
Nov 05, 2004 9.349 9.407 9.287 9.376 268,279 +0.03(+0.36%)
Nov 04, 2004 9.310 9.343 9.274 9.343 206,783 +0.09(+0.96%)
Nov 03, 2004 9.218 9.271 9.185 9.254 373,290 +0.03(+0.30%)
Nov 02, 2004 9.246 9.287 9.201 9.226 201,389 -0.02(-0.24%)
Nov 01, 2004 9.293 9.293 9.171 9.249 330,135 -0.03(-0.27%)
Oct 29, 2004 9.282 9.349 9.182 9.274 367,895 -0.14(-1.45%)
Oct 28, 2004 9.449 9.452 9.396 9.410 306,399 +0.01(+0.09%)
Oct 27, 2004 9.388 9.449 9.385 9.401 201,029 +0.01(+0.15%)
Oct 26, 2004 9.454 9.454 9.363 9.388 301,005 -0.05(-0.56%)
Oct 25, 2004 9.207 9.454 9.179 9.440 584,749 +0.20(+2.14%)
Oct 22, 2004 9.218 9.243 9.135 9.243 443,776 +0.09(+1.03%)
Oct 21, 2004 8.815 9.268 8.815 9.148 688,680 +0.28(+3.17%)
Oct 20, 2004 8.954 9.065 8.843 8.868 651,998 -0.13(-1.45%)
Oct 19, 2004 8.342 9.079 8.342 8.998 2,974,093 -0.03(-0.34%)
Oct 18, 2004 9.841 9.844 8.915 9.029 3,737,215 -0.82(-8.35%)
Oct 15, 2004 9.816 9.927 9.777 9.852 120,474 +0.06(+0.62%)
Oct 14, 2004 9.705 9.830 9.699 9.791 159,313 +0.07(+0.72%)
Oct 13, 2004 9.835 9.844 9.705 9.721 217,932 -0.13(-1.27%)
Oct 12, 2004 9.871 9.871 9.813 9.846 118,316 -0.01(-0.11%)
Oct 11, 2004 9.816 9.871 9.816 9.858 164,707 +0.04(+0.42%)
Oct 08, 2004 9.788 9.844 9.771 9.816 122,272 +0.07(+0.68%)
Oct 07, 2004 9.691 9.858 9.677 9.749 251,017 +0.08(+0.83%)
Oct 06, 2004 9.732 9.741 9.655 9.668 279,428 -0.09(-0.94%)
Oct 05, 2004 9.766 9.802 9.716 9.760 185,206 +0.03(+0.29%)
Oct 04, 2004 9.649 9.732 9.649 9.732 162,190 +0.15(+1.60%)
Oct 01, 2004 9.621 9.635 9.571 9.579 129,105 -0.01(-0.14%)
Sep 30, 2004 9.627 9.638 9.546 9.593 216,134 -0.02(-0.20%)
Sep 29, 2004 9.557 9.680 9.557 9.613 388,753 -0.11(-1.14%)
Sep 28, 2004 9.844 9.871 9.655 9.724 453,486 -0.11(-1.10%)
Sep 27, 2004 9.816 9.841 9.782 9.832 104,650 +0.06(+0.57%)
Sep 24, 2004 9.732 9.844 9.732 9.777 106,808 +0.04(+0.40%)
Sep 23, 2004 9.816 9.816 9.691 9.738 197,074 -0.05(-0.51%)
Sep 22, 2004 9.788 9.844 9.705 9.788 155,357 -0.02(-0.23%)
Sep 21, 2004 9.652 9.871 9.652 9.810 249,938 +0.10(+1.06%)
Sep 20, 2004 9.788 9.799 9.705 9.707 139,893 -0.07(-0.74%)
Sep 17, 2004 9.771 9.788 9.752 9.780 161,830 +0.01(+0.09%)
Sep 16, 2004 9.705 9.785 9.705 9.771 281,585 +0.04(+0.46%)
Sep 15, 2004 9.677 9.727 9.655 9.727 128,026 +0.07(+0.72%)
Sep 14, 2004 9.657 9.677 9.627 9.657 110,045 +0.00(+0.00%)
Sep 13, 2004 9.663 9.671 9.621 9.657 197,793 -0.01(-0.06%)
Sep 10, 2004 9.560 9.663 9.538 9.663 150,682 +0.11(+1.16%)
Sep 09, 2004 9.507 9.552 9.499 9.552 173,698 +0.04(+0.47%)
Sep 08, 2004 9.454 9.513 9.446 9.507 182,329 +0.06(+0.59%)
Sep 07, 2004 9.438 9.454 9.385 9.452 153,559 +0.02(+0.21%)
Sep 03, 2004 9.432 9.440 9.413 9.432 96,379 +0.02(+0.21%)
Sep 02, 2004 9.388 9.440 9.246 9.413 270,077 +0.03(+0.33%)
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.