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 28, 2004 8.478 8.484 8.370 8.450 221,168 +0.02(+0.26%)
May 27, 2004 8.481 8.564 8.414 8.428 309,996 -0.05(-0.62%)
May 26, 2004 8.398 8.495 8.339 8.481 280,866 +0.07(+0.83%)
May 25, 2004 8.314 8.412 8.256 8.412 211,818 +0.13(+1.58%)
May 24, 2004 8.245 8.314 8.189 8.281 169,742 +0.10(+1.19%)
May 21, 2004 8.147 8.256 8.097 8.184 224,405 +0.05(+0.62%)
May 20, 2004 8.175 8.203 8.092 8.133 288,778 -0.02(-0.24%)
May 19, 2004 8.228 8.231 8.122 8.153 293,093 -0.01(-0.07%)
May 18, 2004 8.267 8.267 8.120 8.159 328,696 -0.04(-0.47%)
May 17, 2004 8.286 8.311 8.072 8.197 305,680 -0.06(-0.67%)
May 14, 2004 8.345 8.412 8.234 8.253 248,860 -0.02(-0.27%)
May 13, 2004 8.234 8.314 8.225 8.275 282,664 -0.01(-0.17%)
May 12, 2004 8.342 8.437 8.231 8.289 489,808 -0.00(-0.03%)
May 11, 2004 8.203 8.311 8.031 8.292 622,869 +0.25(+3.08%)
May 10, 2004 8.203 8.342 7.675 8.045 1,806,033 -0.41(-4.84%)
May 07, 2004 8.634 8.662 8.434 8.453 341,643 -0.22(-2.50%)
May 06, 2004 8.801 8.801 8.620 8.670 195,995 -0.09(-1.02%)
May 05, 2004 8.862 8.884 8.745 8.759 183,408 -0.10(-1.16%)
May 04, 2004 8.759 8.895 8.684 8.862 292,374 +0.15(+1.76%)
May 03, 2004 8.640 8.742 8.620 8.709 303,522 +0.14(+1.62%)
Apr 30, 2004 8.587 8.642 8.467 8.570 339,844 -0.24(-2.71%)
Apr 29, 2004 8.909 8.979 8.806 8.809 362,501 -0.10(-1.09%)
Apr 28, 2004 9.021 9.037 8.898 8.907 309,276 -0.06(-0.65%)
Apr 27, 2004 8.968 9.121 8.951 8.965 344,520 -0.14(-1.56%)
Apr 26, 2004 8.957 9.176 8.957 9.107 488,010 +0.14(+1.58%)
Apr 23, 2004 8.673 8.990 8.648 8.965 380,842 +0.28(+3.20%)
Apr 22, 2004 8.615 8.773 8.578 8.687 264,683 +0.17(+1.99%)
Apr 21, 2004 8.598 8.645 8.459 8.517 202,108 -0.10(-1.19%)
Apr 20, 2004 8.837 8.840 8.551 8.620 338,406 -0.17(-1.90%)
Apr 19, 2004 8.690 8.823 8.662 8.787 266,121 +0.14(+1.67%)
Apr 16, 2004 8.620 8.818 8.592 8.642 489,808 +0.03(+0.29%)
Apr 15, 2004 8.450 8.634 8.431 8.617 518,937 +0.10(+1.14%)
Apr 14, 2004 9.023 9.043 8.342 8.520 1,498,554 -0.57(-6.27%)
Apr 13, 2004 9.229 9.260 8.990 9.090 366,457 -0.14(-1.51%)
Apr 12, 2004 9.076 9.260 9.051 9.229 358,545 +0.15(+1.65%)
Apr 08, 2004 9.226 9.226 9.062 9.079 210,020 -0.11(-1.15%)
Apr 07, 2004 9.243 9.274 9.135 9.185 355,308 -0.02(-0.21%)
Apr 06, 2004 9.229 9.257 9.162 9.204 243,465 -0.04(-0.45%)
Apr 05, 2004 9.365 9.399 9.207 9.246 279,428 -0.11(-1.13%)
Apr 02, 2004 9.399 9.421 9.271 9.351 193,837 -0.04(-0.47%)
Apr 01, 2004 9.271 9.401 9.271 9.396 247,061 -0.01(-0.15%)
Mar 31, 2004 9.438 9.446 9.346 9.410 136,657 -0.01(-0.06%)
Mar 30, 2004 9.287 9.415 9.265 9.415 242,027 +0.09(+1.01%)
Mar 29, 2004 9.210 9.343 9.210 9.321 153,199 +0.11(+1.21%)
Mar 26, 2004 9.135 9.224 9.135 9.210 148,165 +0.01(+0.06%)
Mar 25, 2004 9.235 9.274 9.176 9.204 240,588 -0.06(-0.60%)
Mar 24, 2004 9.307 9.332 9.260 9.260 212,537 -0.05(-0.51%)
Mar 23, 2004 9.360 9.399 9.274 9.307 222,247 -0.05(-0.56%)
Mar 22, 2004 9.401 9.421 9.318 9.360 203,187 -0.06(-0.59%)
Mar 19, 2004 9.399 9.427 9.376 9.415 241,667 +0.02(+0.24%)
Mar 18, 2004 9.376 9.396 9.343 9.393 210,380 +0.02(+0.24%)
Mar 17, 2004 9.332 9.385 9.221 9.371 374,368 +0.04(+0.42%)
Mar 16, 2004 9.338 9.368 9.301 9.332 250,298 +0.04(+0.48%)
Mar 15, 2004 9.424 9.424 9.260 9.287 271,156 +0.06(+0.63%)
Mar 12, 2004 9.046 9.318 9.046 9.229 238,071 -0.02(-0.18%)
Mar 11, 2004 9.224 9.338 9.101 9.246 377,245 -0.06(-0.66%)
Mar 10, 2004 9.051 9.365 9.026 9.307 398,463 +0.22(+2.45%)
Mar 09, 2004 8.940 9.173 8.940 9.084 897,622 -0.21(-2.27%)
Mar 08, 2004 9.454 9.454 9.207 9.296 848,713 -0.26(-2.76%)
Mar 05, 2004 9.579 9.579 9.454 9.560 244,184 +0.00(+0.00%)
Mar 04, 2004 9.496 9.593 9.440 9.560 284,462 +0.10(+1.06%)
Mar 03, 2004 9.440 9.521 9.385 9.460 255,692 +0.04(+0.47%)
Mar 02, 2004 9.343 9.427 9.276 9.415 240,948 +0.10(+1.04%)
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.