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 +0.11 (+0.58%)
Official Closing 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 (%)
May 31, 2006 7.992 8.184 7.992 8.128 223,686 +0.10(+1.28%)
May 30, 2006 8.064 8.197 8.025 8.025 331,933 -0.04(-0.45%)
May 26, 2006 7.816 8.120 7.816 8.061 460,678 +0.24(+3.06%)
May 25, 2006 7.936 7.994 7.803 7.822 295,970 -0.12(-1.54%)
May 24, 2006 7.975 8.078 7.875 7.944 326,898 -0.04(-0.49%)
May 23, 2006 8.050 8.175 7.958 7.983 247,421 +0.00(+0.03%)
May 22, 2006 7.986 8.050 7.925 7.981 231,957 -0.01(-0.07%)
May 19, 2006 8.075 8.111 7.956 7.986 193,477 -0.12(-1.44%)
May 18, 2006 8.100 8.167 8.014 8.103 214,695 +0.07(+0.90%)
May 17, 2006 8.161 8.161 7.928 8.031 260,367 -0.11(-1.37%)
May 16, 2006 8.008 8.189 7.956 8.142 177,294 +0.08(+0.93%)
May 15, 2006 8.125 8.125 7.939 8.067 265,043 -0.01(-0.10%)
May 12, 2006 8.067 8.167 8.064 8.075 255,692 -0.06(-0.75%)
May 11, 2006 8.217 8.273 8.136 8.136 225,844 -0.04(-0.48%)
May 10, 2006 8.306 8.306 8.159 8.175 382,640 +0.00(+0.03%)
May 09, 2006 8.309 8.309 8.136 8.172 381,921 +0.03(+0.38%)
May 08, 2006 8.097 8.214 8.092 8.142 520,016 +0.04(+0.55%)
May 05, 2006 8.133 8.136 8.064 8.097 318,267 -0.02(-0.27%)
May 04, 2006 7.897 8.142 7.830 8.120 828,574 +0.38(+4.85%)
May 03, 2006 7.875 7.933 7.702 7.744 683,286 -0.17(-2.11%)
May 02, 2006 7.997 8.028 7.878 7.911 353,151 -0.10(-1.22%)
May 01, 2006 8.170 8.195 7.964 8.008 469,309 -0.10(-1.20%)
Apr 28, 2006 7.947 8.189 7.947 8.106 447,013 -0.08(-1.02%)
Apr 27, 2006 8.178 8.228 8.128 8.189 403,498 -0.01(-0.07%)
Apr 26, 2006 8.231 8.314 8.136 8.195 358,545 +0.06(+0.72%)
Apr 25, 2006 8.139 8.231 8.095 8.136 293,093 +0.00(+0.00%)
Apr 24, 2006 8.117 8.189 8.092 8.136 340,204 +0.04(+0.52%)
Apr 21, 2006 8.120 8.159 8.070 8.095 185,925 -0.00(-0.03%)
Apr 20, 2006 8.095 8.147 8.003 8.097 320,065 -0.00(-0.03%)
Apr 19, 2006 8.100 8.189 8.075 8.100 229,440 +0.00(+0.00%)
Apr 18, 2006 8.081 8.139 7.994 8.100 275,112 +0.02(+0.24%)
Apr 17, 2006 7.950 8.092 7.950 8.081 394,507 +0.10(+1.25%)
Apr 13, 2006 8.036 8.111 7.928 7.981 412,848 -0.06(-0.69%)
Apr 12, 2006 8.028 8.128 8.017 8.036 225,844 -0.09(-1.16%)
Apr 11, 2006 8.120 8.203 7.953 8.131 363,220 -0.02(-0.20%)
Apr 10, 2006 8.275 8.286 8.125 8.147 278,708 -0.06(-0.71%)
Apr 07, 2006 8.261 8.328 8.161 8.206 193,837 -0.09(-1.04%)
Apr 06, 2006 8.370 8.370 8.248 8.292 211,459 -0.01(-0.10%)
Apr 05, 2006 8.245 8.384 8.245 8.300 267,560 +0.05(+0.61%)
Apr 04, 2006 8.292 8.320 8.184 8.250 221,528 -0.09(-1.03%)
Apr 03, 2006 8.250 8.339 8.211 8.336 223,326 +0.09(+1.04%)
Mar 31, 2006 8.306 8.314 8.214 8.250 151,042 -0.06(-0.67%)
Mar 30, 2006 8.234 8.336 8.234 8.306 255,333 +0.06(+0.67%)
Mar 29, 2006 8.211 8.334 8.209 8.250 248,500 -0.00(-0.03%)
Mar 28, 2006 8.273 8.336 8.133 8.253 322,583 -0.01(-0.13%)
Mar 27, 2006 8.250 8.320 8.231 8.264 524,332 -0.10(-1.23%)
Mar 24, 2006 8.070 8.367 8.067 8.367 604,528 +0.33(+4.12%)
Mar 23, 2006 7.956 8.064 7.950 8.036 249,938 +0.10(+1.30%)
Mar 22, 2006 7.894 7.953 7.844 7.933 406,735 +0.05(+0.63%)
Mar 21, 2006 7.928 7.950 7.816 7.883 343,081 -0.02(-0.32%)
Mar 20, 2006 7.855 7.978 7.850 7.908 359,264 +0.09(+1.21%)
Mar 17, 2006 7.855 7.897 7.800 7.814 240,948 -0.02(-0.25%)
Mar 16, 2006 7.869 7.922 7.819 7.833 324,740 -0.04(-0.49%)
Mar 15, 2006 7.897 7.922 7.844 7.872 237,711 -0.05(-0.67%)
Mar 14, 2006 7.889 7.994 7.850 7.925 388,753 +0.01(+0.18%)
Mar 13, 2006 7.855 7.925 7.819 7.911 178,373 +0.05(+0.60%)
Mar 10, 2006 7.925 7.983 7.791 7.864 195,635 -0.02(-0.25%)
Mar 09, 2006 7.900 8.003 7.855 7.883 361,782 +0.04(+0.50%)
Mar 08, 2006 7.939 7.939 7.716 7.844 454,205 -0.03(-0.32%)
Mar 07, 2006 7.855 7.933 7.786 7.869 337,687 -0.05(-0.67%)
Mar 06, 2006 7.953 7.953 7.883 7.922 337,687 -0.05(-0.66%)
Mar 03, 2006 7.994 8.036 7.931 7.975 323,661 -0.04(-0.49%)
Mar 02, 2006 7.992 8.022 7.958 8.014 262,885 +0.02(+0.21%)
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.