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

Suburban Propane Partners LP (NY: SPH )

17.82 +0.25 (+1.42%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 29, 2009 10.82 11.03 10.73 11.02 273,496 +0.20(+1.89%)
May 28, 2009 10.91 10.92 10.73 10.82 204,083 +0.03(+0.29%)
May 27, 2009 10.94 10.95 10.77 10.79 160,289 -0.13(-1.20%)
May 26, 2009 10.69 10.97 10.60 10.92 267,216 +0.20(+1.84%)
May 22, 2009 10.77 10.81 10.63 10.72 198,983 +0.02(+0.20%)
May 21, 2009 10.80 10.86 10.66 10.70 305,032 -0.20(-1.83%)
May 20, 2009 10.85 10.96 10.83 10.90 319,173 +0.06(+0.58%)
May 19, 2009 10.76 10.96 10.74 10.84 283,222 +0.06(+0.54%)
May 18, 2009 10.63 10.83 10.59 10.78 389,804 +0.19(+1.84%)
May 15, 2009 10.71 10.71 10.50 10.58 368,938 -0.12(-1.08%)
May 14, 2009 10.70 10.73 10.49 10.70 345,154 +0.01(+0.05%)
May 13, 2009 10.90 11.04 10.51 10.70 611,712 -0.21(-1.93%)
May 12, 2009 10.72 10.91 10.63 10.91 459,499 +0.13(+1.24%)
May 11, 2009 10.76 10.88 10.63 10.77 438,713 -0.12(-1.11%)
May 08, 2009 10.62 10.89 10.51 10.89 414,068 +0.49(+4.70%)
May 07, 2009 10.51 10.71 10.25 10.40 520,254 +0.03(+0.28%)
May 06, 2009 10.63 10.63 10.33 10.37 283,839 -0.14(-1.30%)
May 05, 2009 10.54 10.64 10.41 10.51 494,140 -0.07(-0.70%)
May 04, 2009 10.29 10.63 10.25 10.58 419,708 +0.32(+3.12%)
May 01, 2009 10.34 10.39 10.17 10.26 423,597 -0.03(-0.32%)
Apr 30, 2009 10.53 10.55 10.30 10.30 592,740 -0.14(-1.33%)
Apr 29, 2009 10.30 10.56 10.25 10.44 667,516 +0.22(+2.12%)
Apr 28, 2009 9.965 10.30 9.965 10.22 701,367 +0.22(+2.19%)
Apr 27, 2009 9.882 10.04 9.785 10.00 800,959 +0.14(+1.44%)
Apr 24, 2009 9.859 9.960 9.741 9.859 730,203 +0.08(+0.79%)
Apr 23, 2009 9.550 9.795 9.460 9.782 719,019 +0.31(+3.28%)
Apr 22, 2009 9.525 9.553 9.437 9.471 677,507 -0.05(-0.56%)
Apr 21, 2009 9.463 9.545 9.409 9.525 468,049 +0.01(+0.14%)
Apr 20, 2009 9.496 9.525 9.437 9.512 392,978 +0.01(+0.14%)
Apr 17, 2009 9.504 9.571 9.491 9.499 329,234 -0.01(-0.08%)
Apr 16, 2009 9.509 9.571 9.471 9.507 404,391 -0.00(-0.03%)
Apr 15, 2009 9.499 9.558 9.303 9.509 338,344 -0.03(-0.35%)
Apr 14, 2009 9.558 9.617 9.525 9.543 360,040 -0.06(-0.62%)
Apr 13, 2009 9.478 9.653 9.478 9.602 377,629 +0.04(+0.40%)
Apr 09, 2009 9.604 9.651 9.540 9.563 258,836 -0.01(-0.05%)
Apr 08, 2009 9.576 9.586 9.329 9.568 330,734 +0.06(+0.68%)
Apr 07, 2009 9.573 9.643 9.499 9.504 427,194 -0.07(-0.75%)
Apr 06, 2009 9.633 9.659 9.525 9.576 304,625 -0.03(-0.27%)
Apr 03, 2009 9.599 9.782 9.525 9.602 388,934 -0.03(-0.35%)
Apr 02, 2009 9.779 9.779 9.581 9.635 352,064 +0.05(+0.51%)
Apr 01, 2009 9.411 9.586 9.341 9.586 276,134 +0.18(+1.86%)
Mar 31, 2009 9.460 9.486 9.295 9.411 293,592 +0.11(+1.19%)
Mar 30, 2009 9.453 9.458 9.218 9.301 481,700 -0.25(-2.64%)
Mar 26, 2009 9.424 9.607 9.357 9.553 210,087 +0.09(+0.92%)
Mar 25, 2009 9.288 9.590 9.288 9.465 245,403 +0.10(+1.10%)
Mar 24, 2009 9.581 9.679 9.362 9.362 359,224 -0.34(-3.50%)
Mar 23, 2009 9.592 9.718 9.565 9.702 386,591 +0.20(+2.06%)
Mar 20, 2009 9.555 9.700 9.440 9.507 243,142 -0.12(-1.26%)
Mar 19, 2009 9.692 9.737 9.507 9.628 278,877 +0.02(+0.24%)
Mar 18, 2009 9.491 9.682 9.324 9.604 305,211 +0.10(+1.03%)
Mar 17, 2009 9.429 9.576 9.350 9.507 334,311 +0.08(+0.90%)
Mar 16, 2009 9.373 9.525 9.316 9.422 432,827 +0.15(+1.58%)
Mar 13, 2009 9.275 9.460 9.203 9.275 0 +0.07(+0.78%)
Mar 12, 2009 8.729 9.213 8.639 9.203 1,106,804 +0.48(+5.55%)
Mar 11, 2009 8.662 8.902 8.600 8.719 854,361 +0.19(+2.17%)
Mar 10, 2009 8.266 8.691 8.263 8.534 807,466 +0.32(+3.92%)
Mar 09, 2009 8.080 8.276 7.996 8.212 889,075 -0.04(-0.50%)
Mar 06, 2009 8.459 8.657 7.980 8.253 0 -0.23(-2.68%)
Mar 05, 2009 8.755 8.781 8.481 8.481 684,484 -0.29(-3.33%)
Mar 04, 2009 8.657 8.878 8.600 8.773 766,937 +0.17(+2.01%)
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.