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 (%)
Dec 31, 2002 7.875 7.922 7.828 7.886 154,278 +0.05(+0.67%)
Dec 30, 2002 7.766 7.869 7.766 7.833 385,157 +0.07(+0.86%)
Dec 27, 2002 7.828 7.847 7.766 7.766 63,293 -0.09(-1.10%)
Dec 26, 2002 7.800 7.900 7.797 7.853 98,896 +0.09(+1.15%)
Dec 24, 2002 7.800 7.842 7.764 7.764 43,514 -0.01(-0.14%)
Dec 23, 2002 7.733 7.786 7.697 7.775 107,887 +0.04(+0.54%)
Dec 20, 2002 7.730 7.786 7.691 7.733 112,922 +0.03(+0.40%)
Dec 19, 2002 7.814 7.842 7.697 7.702 173,338 -0.06(-0.72%)
Dec 18, 2002 7.744 7.828 7.716 7.758 117,597 -0.01(-0.18%)
Dec 17, 2002 7.797 7.825 7.758 7.772 154,998 -0.01(-0.18%)
Dec 16, 2002 7.786 7.867 7.761 7.786 285,182 +0.02(+0.29%)
Dec 13, 2002 7.689 7.775 7.675 7.764 136,297 +0.07(+0.94%)
Dec 12, 2002 7.672 7.758 7.650 7.691 155,357 +0.01(+0.18%)
Dec 11, 2002 7.675 7.755 7.633 7.677 124,430 +0.03(+0.40%)
Dec 10, 2002 7.591 7.744 7.572 7.647 188,083 +0.09(+1.14%)
Dec 09, 2002 7.633 7.647 7.561 7.561 158,953 -0.07(-0.95%)
Dec 06, 2002 7.636 7.644 7.563 7.633 144,209 +0.05(+0.70%)
Dec 05, 2002 7.641 7.644 7.580 7.580 115,439 -0.04(-0.51%)
Dec 04, 2002 7.577 7.644 7.577 7.619 100,694 +0.07(+0.88%)
Dec 03, 2002 7.525 7.605 7.477 7.552 154,638 +0.06(+0.74%)
Dec 02, 2002 7.550 7.550 7.480 7.497 80,196 -0.03(-0.33%)
Nov 29, 2002 7.516 7.550 7.488 7.522 40,997 +0.01(+0.07%)
Nov 27, 2002 7.480 7.536 7.474 7.516 266,481 +0.04(+0.56%)
Nov 26, 2002 7.619 7.619 7.430 7.474 234,475 -0.14(-1.90%)
Nov 25, 2002 7.563 7.652 7.522 7.619 171,900 +0.09(+1.18%)
Nov 22, 2002 7.619 7.619 7.491 7.530 235,913 -0.11(-1.46%)
Nov 21, 2002 7.563 7.730 7.563 7.641 165,786 +0.06(+0.81%)
Nov 20, 2002 7.744 7.775 7.577 7.580 178,014 -0.10(-1.34%)
Nov 19, 2002 7.705 7.772 7.655 7.683 133,060 -0.03(-0.43%)
Nov 18, 2002 7.661 7.783 7.652 7.716 157,155 +0.04(+0.54%)
Nov 15, 2002 7.705 7.725 7.647 7.675 68,688 -0.01(-0.11%)
Nov 14, 2002 7.525 7.689 7.525 7.683 183,408 +0.13(+1.73%)
Nov 13, 2002 7.550 7.608 7.497 7.552 202,828 +0.07(+0.97%)
Nov 12, 2002 7.452 7.508 7.372 7.480 175,496 +0.07(+0.94%)
Nov 11, 2002 7.577 7.577 7.397 7.411 131,622 -0.10(-1.30%)
Nov 08, 2002 7.438 7.522 7.411 7.508 91,344 +0.04(+0.60%)
Nov 07, 2002 7.597 7.652 7.369 7.463 210,739 -0.14(-1.86%)
Nov 06, 2002 7.689 7.702 7.555 7.605 146,367 -0.09(-1.19%)
Nov 05, 2002 7.725 7.725 7.619 7.697 119,035 -0.03(-0.43%)
Nov 04, 2002 7.786 7.828 7.694 7.730 158,953 -0.03(-0.36%)
Nov 01, 2002 7.700 7.775 7.652 7.758 123,710 +0.06(+0.76%)
Oct 31, 2002 7.614 7.730 7.614 7.700 179,452 -0.16(-2.02%)
Oct 30, 2002 7.800 7.922 7.780 7.858 208,582 +0.04(+0.57%)
Oct 29, 2002 7.730 7.814 7.708 7.814 197,433 +0.13(+1.63%)
Oct 28, 2002 7.605 7.783 7.605 7.689 243,106 +0.11(+1.43%)
Oct 25, 2002 7.480 7.580 7.369 7.580 148,884 +0.13(+1.68%)
Oct 24, 2002 7.355 7.494 7.316 7.455 220,449 +0.14(+1.86%)
Oct 23, 2002 7.244 7.347 7.244 7.319 203,547 +0.03(+0.42%)
Oct 22, 2002 7.313 7.313 7.255 7.288 115,439 +0.00(+0.04%)
Oct 21, 2002 7.313 7.344 7.249 7.285 151,761 -0.02(-0.30%)
Oct 18, 2002 7.299 7.383 7.238 7.308 95,300 +0.04(+0.50%)
Oct 17, 2002 7.258 7.352 7.213 7.271 168,304 +0.03(+0.38%)
Oct 16, 2002 7.397 7.397 7.135 7.244 194,197 -0.19(-2.62%)
Oct 15, 2002 7.258 7.438 7.258 7.438 186,645 +0.23(+3.12%)
Oct 14, 2002 7.113 7.230 7.107 7.213 104,650 +0.13(+1.81%)
Oct 11, 2002 7.002 7.249 7.002 7.085 263,604 +0.11(+1.59%)
Oct 10, 2002 6.868 7.016 6.840 6.974 284,103 +0.08(+1.13%)
Oct 09, 2002 7.116 7.116 6.882 6.896 326,538 -0.22(-3.12%)
Oct 08, 2002 7.285 7.310 7.091 7.119 225,484 -0.14(-1.92%)
Oct 07, 2002 7.394 7.411 7.258 7.258 102,492 -0.09(-1.29%)
Oct 04, 2002 7.538 7.566 7.313 7.352 286,980 -0.16(-2.11%)
Oct 03, 2002 7.452 7.563 7.452 7.511 105,369 +0.03(+0.41%)
Oct 02, 2002 7.480 7.563 7.452 7.480 221,528 -0.03(-0.37%)
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.