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 (%)
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%)
Sep 01, 2004 9.385 9.427 9.374 9.382 125,508 +0.05(+0.51%)
Aug 31, 2004 9.338 9.399 9.329 9.335 144,928 +0.03(+0.27%)
Aug 30, 2004 9.310 9.357 9.271 9.310 176,575 +0.03(+0.30%)
Aug 27, 2004 9.265 9.326 9.235 9.282 177,294 +0.06(+0.69%)
Aug 26, 2004 9.204 9.260 9.137 9.218 144,568 +0.04(+0.42%)
Aug 25, 2004 9.129 9.218 9.129 9.179 150,682 +0.07(+0.76%)
Aug 24, 2004 9.154 9.176 9.093 9.110 199,591 -0.01(-0.15%)
Aug 23, 2004 9.098 9.173 9.096 9.123 121,912 +0.00(+0.03%)
Aug 20, 2004 9.160 9.162 9.073 9.121 181,969 -0.04(-0.43%)
Aug 19, 2004 9.093 9.162 9.065 9.160 115,439 +0.06(+0.70%)
Aug 18, 2004 9.146 9.190 9.093 9.096 203,187 -0.05(-0.55%)
Aug 17, 2004 9.107 9.146 9.093 9.146 162,909 +0.06(+0.67%)
Aug 16, 2004 8.995 9.148 8.995 9.084 155,357 +0.09(+0.96%)
Aug 13, 2004 8.979 9.068 8.940 8.998 163,988 +0.06(+0.68%)
Aug 12, 2004 9.029 9.084 8.926 8.937 167,584 -0.12(-1.35%)
Aug 11, 2004 9.129 9.129 9.023 9.059 187,723 -0.01(-0.06%)
Aug 10, 2004 9.126 9.176 9.009 9.065 179,812 -0.03(-0.31%)
Aug 09, 2004 8.965 9.148 8.929 9.093 187,004 +0.13(+1.40%)
Aug 06, 2004 8.968 8.984 8.912 8.968 203,187 -0.01(-0.12%)
Aug 05, 2004 9.101 9.101 8.898 8.979 238,071 -0.09(-0.98%)
Aug 04, 2004 9.051 9.093 8.943 9.068 185,566 +0.05(+0.59%)
Aug 03, 2004 9.043 9.043 8.962 9.015 151,401 +0.01(+0.15%)
Aug 02, 2004 9.054 9.054 8.965 9.001 139,534 -0.05(-0.58%)
Jul 30, 2004 9.059 9.107 9.007 9.054 266,841 -0.21(-2.22%)
Jul 29, 2004 9.140 9.324 9.140 9.260 204,266 +0.10(+1.12%)
Jul 28, 2004 9.176 9.176 9.135 9.157 125,149 -0.02(-0.21%)
Jul 27, 2004 9.235 9.243 9.148 9.176 219,730 +0.00(+0.00%)
Jul 26, 2004 9.087 9.224 9.079 9.176 207,862 +0.14(+1.54%)
Jul 23, 2004 9.165 9.165 8.901 9.037 356,028 -0.18(-1.99%)
Jul 22, 2004 9.315 9.382 9.218 9.221 199,591 -0.11(-1.19%)
Jul 21, 2004 9.262 9.385 9.262 9.332 227,282 +0.07(+0.75%)
Jul 20, 2004 9.204 9.265 9.204 9.262 179,452 +0.03(+0.33%)
Jul 19, 2004 9.246 9.315 9.198 9.232 269,358 -0.01(-0.09%)
Jul 16, 2004 9.310 9.315 9.218 9.240 194,916 -0.01(-0.09%)
Jul 15, 2004 9.176 9.274 9.135 9.249 170,461 +0.08(+0.88%)
Jul 14, 2004 9.123 9.176 9.093 9.168 175,496 +0.05(+0.52%)
Jul 13, 2004 9.173 9.204 9.121 9.121 184,127 -0.04(-0.43%)
Jul 12, 2004 9.140 9.176 9.115 9.160 210,020 +0.02(+0.18%)
Jul 09, 2004 9.118 9.148 9.087 9.143 91,344 +0.03(+0.31%)
Jul 08, 2004 9.079 9.154 9.051 9.115 194,916 +0.00(+0.03%)
Jul 07, 2004 9.121 9.160 9.054 9.112 226,203 +0.03(+0.31%)
Jul 06, 2004 8.976 9.093 8.937 9.084 211,099 +0.14(+1.52%)
Jul 02, 2004 8.951 8.962 8.912 8.948 241,667 +0.02(+0.19%)
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.