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 30, 2003 7.947 8.019 7.931 7.967 213,616 +0.04(+0.46%)
May 29, 2003 7.981 7.994 7.922 7.931 148,524 -0.06(-0.80%)
May 28, 2003 8.070 8.070 7.869 7.994 340,923 -0.01(-0.07%)
May 27, 2003 8.064 8.064 7.958 8.000 322,223 -0.01(-0.17%)
May 23, 2003 7.897 8.047 7.897 8.014 137,016 +0.12(+1.51%)
May 22, 2003 7.830 7.939 7.814 7.894 162,190 +0.11(+1.36%)
May 21, 2003 7.880 7.880 7.789 7.789 224,765 -0.07(-0.92%)
May 20, 2003 7.908 7.939 7.842 7.861 211,818 -0.01(-0.07%)
May 19, 2003 8.000 8.000 7.853 7.867 167,944 -0.12(-1.50%)
May 16, 2003 7.956 8.022 7.939 7.986 192,399 +0.03(+0.38%)
May 15, 2003 7.953 8.008 7.931 7.956 119,035 +0.01(+0.07%)
May 14, 2003 7.975 7.978 7.897 7.950 185,925 -0.01(-0.10%)
May 13, 2003 7.939 7.975 7.908 7.958 156,076 +0.05(+0.67%)
May 12, 2003 8.050 8.050 7.903 7.905 367,536 -0.14(-1.80%)
May 09, 2003 7.925 8.050 7.914 8.050 172,619 +0.14(+1.76%)
May 08, 2003 7.850 7.964 7.850 7.911 198,152 +0.03(+0.42%)
May 07, 2003 7.869 7.883 7.789 7.878 156,076 -0.02(-0.25%)
May 06, 2003 7.883 7.967 7.786 7.897 241,307 +0.06(+0.71%)
May 05, 2003 7.814 7.936 7.791 7.842 390,911 -0.03(-0.35%)
May 02, 2003 7.867 7.869 7.764 7.869 307,478 -0.18(-2.21%)
May 01, 2003 8.161 8.217 8.022 8.047 235,913 -0.04(-0.55%)
Apr 30, 2003 7.997 8.092 7.972 8.092 226,203 +0.12(+1.54%)
Apr 29, 2003 8.047 8.050 7.953 7.969 164,707 -0.01(-0.10%)
Apr 28, 2003 7.872 7.994 7.839 7.978 219,370 +0.14(+1.77%)
Apr 25, 2003 7.911 7.925 7.822 7.839 140,253 -0.08(-0.98%)
Apr 24, 2003 7.867 7.925 7.816 7.917 103,212 +0.01(+0.11%)
Apr 23, 2003 7.953 7.953 7.864 7.908 200,670 +0.05(+0.60%)
Apr 22, 2003 7.814 7.897 7.786 7.861 128,026 -0.01(-0.18%)
Apr 21, 2003 7.855 7.919 7.814 7.875 181,250 +0.05(+0.60%)
Apr 17, 2003 7.911 7.911 7.769 7.828 172,619 -0.00(-0.04%)
Apr 16, 2003 7.772 7.836 7.772 7.830 110,404 +0.06(+0.75%)
Apr 15, 2003 7.828 7.828 7.736 7.772 124,789 -0.04(-0.53%)
Apr 14, 2003 7.753 7.830 7.730 7.814 139,893 +0.06(+0.83%)
Apr 11, 2003 7.739 7.786 7.739 7.750 107,168 -0.02(-0.21%)
Apr 10, 2003 7.786 7.786 7.739 7.766 95,660 -0.02(-0.25%)
Apr 09, 2003 7.766 7.786 7.719 7.786 106,448 +0.06(+0.79%)
Apr 08, 2003 7.772 7.778 7.722 7.725 118,676 -0.01(-0.07%)
Apr 07, 2003 7.705 7.764 7.691 7.730 146,726 +0.06(+0.80%)
Apr 04, 2003 7.647 7.716 7.619 7.669 124,070 +0.02(+0.22%)
Apr 03, 2003 7.680 7.689 7.630 7.652 119,035 -0.06(-0.72%)
Apr 02, 2003 7.716 7.733 7.661 7.708 140,253 -0.01(-0.11%)
Apr 01, 2003 7.730 7.744 7.619 7.716 194,916 +0.01(+0.18%)
Mar 31, 2003 7.772 7.780 7.664 7.702 126,587 -0.04(-0.54%)
Mar 28, 2003 7.702 7.772 7.655 7.744 103,212 +0.01(+0.18%)
Mar 27, 2003 7.728 7.736 7.647 7.730 112,562 +0.01(+0.18%)
Mar 26, 2003 7.702 7.786 7.677 7.716 220,449 -0.01(-0.18%)
Mar 25, 2003 7.758 7.764 7.702 7.730 129,105 -0.08(-1.07%)
Mar 24, 2003 7.716 7.828 7.639 7.814 284,103 +0.10(+1.26%)
Mar 21, 2003 7.702 7.716 7.619 7.716 239,869 +0.00(+0.04%)
Mar 20, 2003 7.702 7.741 7.661 7.714 143,490 -0.01(-0.11%)
Mar 19, 2003 7.605 7.730 7.566 7.722 286,620 +0.01(+0.07%)
Mar 18, 2003 7.786 7.786 7.480 7.716 497,000 -0.10(-1.32%)
Mar 17, 2003 7.836 7.842 7.758 7.819 207,862 +0.00(+0.04%)
Mar 14, 2003 7.808 7.842 7.786 7.816 115,439 +0.01(+0.11%)
Mar 13, 2003 7.814 7.828 7.789 7.808 191,320 -0.01(-0.07%)
Mar 12, 2003 7.883 7.897 7.794 7.814 164,707 -0.07(-0.88%)
Mar 11, 2003 7.897 7.908 7.828 7.883 166,506 +0.01(+0.11%)
Mar 10, 2003 7.836 7.883 7.819 7.875 140,972 +0.06(+0.71%)
Mar 07, 2003 7.786 7.822 7.786 7.819 354,229 +0.01(+0.07%)
Mar 06, 2003 7.822 7.855 7.791 7.814 291,655 -0.02(-0.21%)
Mar 05, 2003 7.814 7.878 7.814 7.830 247,061 -0.03(-0.32%)
Mar 04, 2003 7.828 7.914 7.814 7.855 229,799 +0.00(+0.04%)
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.