Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suburban Propane Partners LP (NY: SPH )

20.33 +0.57 (+2.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Mar 03, 2003 7.869 7.911 7.814 7.853 156,076 +0.00(+0.04%)
Feb 28, 2003 7.842 7.911 7.842 7.850 151,401 -0.01(-0.14%)
Feb 27, 2003 7.828 7.861 7.791 7.861 281,585 +0.01(+0.07%)
Feb 26, 2003 7.925 7.928 7.830 7.855 141,691 -0.03(-0.35%)
Feb 25, 2003 7.931 7.947 7.847 7.883 212,537 -0.02(-0.28%)
Feb 24, 2003 7.911 7.967 7.855 7.905 320,425 -0.03(-0.42%)
Feb 21, 2003 7.883 7.964 7.883 7.939 133,420 +0.06(+0.71%)
Feb 20, 2003 7.961 7.961 7.864 7.883 172,979 -0.07(-0.87%)
Feb 19, 2003 7.869 7.964 7.869 7.953 147,805 +0.07(+0.88%)
Feb 18, 2003 7.853 7.967 7.853 7.883 196,714 +0.00(+0.04%)
Feb 14, 2003 7.892 7.922 7.855 7.880 115,079 +0.03(+0.39%)
Feb 13, 2003 7.842 7.939 7.811 7.850 149,603 -0.03(-0.42%)
Feb 12, 2003 7.922 8.006 7.814 7.883 336,248 +0.00(+0.00%)
Feb 11, 2003 7.986 7.986 7.830 7.883 198,152 -0.03(-0.42%)
Feb 10, 2003 7.878 8.008 7.844 7.917 216,493 -0.07(-0.91%)
Feb 07, 2003 7.897 7.992 7.875 7.989 147,445 +0.06(+0.74%)
Feb 06, 2003 7.855 8.006 7.855 7.931 301,005 +0.09(+1.13%)
Feb 05, 2003 7.883 7.883 7.789 7.842 216,134 -0.07(-0.84%)
Feb 04, 2003 7.922 7.933 7.814 7.908 167,225 -0.01(-0.07%)
Feb 03, 2003 8.006 8.006 7.828 7.914 261,087 -0.09(-1.15%)
Jan 31, 2003 8.036 8.064 7.925 8.006 169,023 -0.15(-1.84%)
Jan 30, 2003 8.147 8.181 8.106 8.156 288,059 -0.02(-0.24%)
Jan 29, 2003 8.078 8.203 8.014 8.175 426,514 +0.14(+1.77%)
Jan 28, 2003 8.022 8.064 7.967 8.033 157,515 -0.03(-0.38%)
Jan 27, 2003 7.953 8.064 7.939 8.064 228,361 +0.08(+0.94%)
Jan 24, 2003 7.886 8.000 7.855 7.989 176,935 +0.10(+1.30%)
Jan 23, 2003 8.008 8.008 7.714 7.886 399,182 -0.01(-0.11%)
Jan 22, 2003 7.911 7.925 7.853 7.894 162,550 +0.01(+0.14%)
Jan 21, 2003 7.872 7.919 7.803 7.883 187,004 +0.04(+0.50%)
Jan 17, 2003 7.842 7.900 7.744 7.844 249,579 +0.00(+0.04%)
Jan 16, 2003 7.758 7.861 7.758 7.842 148,884 +0.08(+1.08%)
Jan 15, 2003 7.730 7.797 7.691 7.758 207,503 -0.03(-0.36%)
Jan 14, 2003 7.800 7.842 7.744 7.786 171,540 +0.00(+0.04%)
Jan 13, 2003 7.842 7.883 7.744 7.783 171,540 -0.03(-0.39%)
Jan 10, 2003 7.772 7.858 7.747 7.814 172,260 +0.04(+0.54%)
Jan 09, 2003 7.772 7.864 7.758 7.772 274,033 -0.05(-0.60%)
Jan 08, 2003 7.936 7.936 7.708 7.819 585,828 -0.26(-3.17%)
Jan 07, 2003 8.064 8.089 7.953 8.075 233,396 +0.04(+0.55%)
Jan 06, 2003 7.869 8.061 7.869 8.031 434,426 +0.07(+0.87%)
Jan 03, 2003 7.986 8.056 7.869 7.961 241,307 +0.03(+0.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.