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, 2002 7.494 7.527 7.480 7.527 170,102 -0.01(-0.15%)
May 28, 2002 7.716 7.716 7.494 7.538 272,595 -0.11(-1.42%)
May 27, 2002 7.619 7.647 7.577 7.647 83,073 +0.00(+0.00%)
May 24, 2002 7.619 7.647 7.577 7.647 83,073 +0.01(+0.18%)
May 23, 2002 7.619 7.675 7.563 7.633 217,213 -0.06(-0.76%)
May 22, 2002 7.702 7.733 7.633 7.691 1,977,933 -0.01(-0.14%)
May 21, 2002 7.736 7.766 7.675 7.702 153,919 -0.01(-0.07%)
May 20, 2002 7.772 7.780 7.675 7.708 142,411 -0.04(-0.47%)
May 17, 2002 7.647 7.744 7.647 7.744 899,060 +0.08(+1.09%)
May 16, 2002 7.666 7.722 7.630 7.661 157,515 +0.06(+0.84%)
May 15, 2002 7.611 7.677 7.552 7.597 148,165 +0.06(+0.74%)
May 14, 2002 7.605 7.661 7.522 7.541 117,956 -0.00(-0.04%)
May 13, 2002 7.647 7.675 7.536 7.544 160,392 -0.11(-1.42%)
May 10, 2002 7.647 7.675 7.563 7.652 157,155 -0.01(-0.18%)
May 09, 2002 7.786 7.786 7.647 7.666 157,875 -0.12(-1.50%)
May 08, 2002 7.744 7.800 7.689 7.783 121,553 +0.07(+0.86%)
May 07, 2002 7.661 7.761 7.647 7.716 138,095 +0.10(+1.28%)
May 06, 2002 7.563 7.677 7.563 7.619 145,288 +0.06(+0.74%)
May 03, 2002 7.619 7.675 7.550 7.563 199,591 -0.26(-3.37%)
May 02, 2002 7.766 7.855 7.689 7.828 228,361 +0.06(+0.79%)
May 01, 2002 7.786 7.839 7.744 7.766 179,812 +0.00(+0.00%)
Apr 30, 2002 7.772 7.786 7.733 7.766 129,105 +0.01(+0.14%)
Apr 29, 2002 7.716 7.786 7.697 7.755 213,616 +0.08(+1.05%)
Apr 26, 2002 7.605 7.716 7.605 7.675 218,651 +0.04(+0.55%)
Apr 25, 2002 7.536 7.700 7.536 7.633 243,465 +0.13(+1.70%)
Apr 24, 2002 7.452 7.544 7.452 7.505 108,966 +0.04(+0.52%)
Apr 23, 2002 7.522 7.550 7.466 7.466 124,789 -0.05(-0.70%)
Apr 22, 2002 7.508 7.522 7.438 7.519 180,531 +0.08(+1.08%)
Apr 19, 2002 7.397 7.438 7.355 7.438 719,248 +0.07(+0.94%)
Apr 18, 2002 7.377 7.419 7.335 7.369 115,079 +0.01(+0.15%)
Apr 17, 2002 7.397 7.424 7.313 7.358 168,663 -0.01(-0.15%)
Apr 16, 2002 7.313 7.369 7.241 7.369 185,566 +0.07(+0.99%)
Apr 15, 2002 7.230 7.296 7.216 7.296 187,004 +0.05(+0.73%)
Apr 12, 2002 7.285 7.285 7.202 7.244 115,799 -0.02(-0.27%)
Apr 11, 2002 7.258 7.285 7.230 7.263 128,026 +0.05(+0.66%)
Apr 10, 2002 7.202 7.266 7.202 7.216 108,246 +0.01(+0.19%)
Apr 09, 2002 7.230 7.230 7.188 7.202 121,912 -0.03(-0.35%)
Apr 08, 2002 7.244 7.285 7.205 7.227 112,562 +0.04(+0.54%)
Apr 05, 2002 7.271 7.294 7.188 7.188 171,181 -0.06(-0.77%)
Apr 04, 2002 7.258 7.310 7.194 7.244 170,821 +0.01(+0.19%)
Apr 03, 2002 7.285 7.324 7.230 7.230 143,490 -0.04(-0.61%)
Apr 02, 2002 7.241 7.296 7.219 7.274 113,281 +0.03(+0.46%)
Apr 01, 2002 7.285 7.299 7.213 7.241 118,676 -0.04(-0.61%)
Mar 29, 2002 7.285 7.299 7.224 7.285 84,871 +0.00(+0.00%)
Mar 28, 2002 7.285 7.299 7.224 7.285 84,871 +0.00(+0.00%)
Mar 27, 2002 7.230 7.299 7.230 7.285 84,511 +0.03(+0.38%)
Mar 26, 2002 7.202 7.285 7.152 7.258 142,411 +0.03(+0.42%)
Mar 25, 2002 7.132 7.252 7.132 7.227 175,856 +0.09(+1.33%)
Mar 22, 2002 7.216 7.291 7.132 7.132 151,761 -0.06(-0.77%)
Mar 21, 2002 7.280 7.283 7.166 7.188 170,821 -0.06(-0.88%)
Mar 20, 2002 7.188 7.299 7.160 7.252 102,492 +0.05(+0.69%)
Mar 19, 2002 7.299 7.327 7.174 7.202 161,471 -0.07(-0.96%)
Mar 18, 2002 7.244 7.283 7.188 7.271 116,518 +0.06(+0.77%)
Mar 15, 2002 7.299 7.383 7.174 7.216 970,985 -0.05(-0.69%)
Mar 14, 2002 7.285 7.341 7.260 7.266 195,995 +0.03(+0.42%)
Mar 13, 2002 7.188 7.366 7.174 7.235 174,777 +0.05(+0.66%)
Mar 12, 2002 7.244 7.258 7.188 7.188 719,248 -0.01(-0.19%)
Mar 11, 2002 7.202 7.216 7.157 7.202 179,812 +0.06(+0.78%)
Mar 08, 2002 7.213 7.216 7.132 7.146 683,286 -0.04(-0.54%)
Mar 07, 2002 7.105 7.185 7.077 7.185 245,983 +0.12(+1.73%)
Mar 06, 2002 7.049 7.144 7.049 7.063 232,676 +0.03(+0.47%)
Mar 05, 2002 6.952 7.057 6.952 7.030 243,825 +0.12(+1.69%)
Mar 04, 2002 6.946 6.952 6.910 6.913 140,613 +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.