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 )

19.84 -0.01 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 28, 2006 8.080 8.325 8.080 8.241 439,690 -0.08(-1.02%)
Apr 27, 2006 8.314 8.365 8.263 8.325 396,888 -0.01(-0.07%)
Apr 26, 2006 8.368 8.453 8.272 8.331 352,672 +0.06(+0.72%)
Apr 25, 2006 8.275 8.368 8.229 8.272 288,292 +0.00(+0.00%)
Apr 24, 2006 8.252 8.325 8.227 8.272 334,631 +0.04(+0.52%)
Apr 21, 2006 8.255 8.294 8.204 8.229 182,880 -0.00(-0.03%)
Apr 20, 2006 8.229 8.283 8.136 8.232 314,822 -0.00(-0.03%)
Apr 19, 2006 8.235 8.325 8.210 8.235 225,681 +0.00(+0.00%)
Apr 18, 2006 8.215 8.275 8.128 8.235 270,605 +0.02(+0.24%)
Apr 17, 2006 8.082 8.227 8.082 8.215 388,045 +0.10(+1.25%)
Apr 13, 2006 8.170 8.246 8.060 8.113 406,085 -0.06(-0.69%)
Apr 12, 2006 8.162 8.263 8.150 8.170 222,144 -0.10(-1.16%)
Apr 11, 2006 8.255 8.340 8.085 8.266 357,270 -0.02(-0.20%)
Apr 10, 2006 8.413 8.424 8.260 8.283 274,143 -0.06(-0.71%)
Apr 07, 2006 8.399 8.467 8.297 8.342 190,662 -0.09(-1.04%)
Apr 06, 2006 8.509 8.509 8.385 8.430 207,995 -0.01(-0.10%)
Apr 05, 2006 8.382 8.523 8.382 8.439 263,177 +0.05(+0.61%)
Apr 04, 2006 8.430 8.458 8.320 8.388 217,899 -0.09(-1.03%)
Apr 03, 2006 8.388 8.478 8.348 8.475 219,668 +0.09(+1.04%)
Mar 31, 2006 8.444 8.453 8.351 8.388 148,567 -0.06(-0.67%)
Mar 30, 2006 8.371 8.475 8.371 8.444 251,150 +0.06(+0.67%)
Mar 29, 2006 8.348 8.472 8.345 8.388 244,429 -0.00(-0.03%)
Mar 28, 2006 8.410 8.475 8.269 8.390 317,298 -0.01(-0.13%)
Mar 27, 2006 8.388 8.458 8.368 8.402 515,743 -0.10(-1.23%)
Mar 24, 2006 8.204 8.506 8.201 8.506 594,625 +0.34(+4.12%)
Mar 23, 2006 8.088 8.198 8.082 8.170 245,844 +0.10(+1.30%)
Mar 22, 2006 8.026 8.085 7.975 8.065 400,072 +0.05(+0.63%)
Mar 21, 2006 8.060 8.082 7.947 8.015 337,461 -0.03(-0.32%)
Mar 20, 2006 7.986 8.111 7.981 8.040 353,379 +0.10(+1.21%)
Mar 17, 2006 7.986 8.029 7.930 7.944 237,001 -0.02(-0.25%)
Mar 16, 2006 8.000 8.054 7.949 7.964 319,421 -0.04(-0.49%)
Mar 15, 2006 8.029 8.054 7.975 8.003 233,817 -0.05(-0.67%)
Mar 14, 2006 8.020 8.128 7.981 8.057 382,385 +0.01(+0.18%)
Mar 13, 2006 7.986 8.057 7.949 8.043 175,451 +0.05(+0.60%)
Mar 10, 2006 8.057 8.116 7.921 7.995 192,430 -0.02(-0.25%)
Mar 09, 2006 8.031 8.136 7.986 8.015 355,855 +0.04(+0.50%)
Mar 08, 2006 8.071 8.071 7.845 7.975 446,765 -0.03(-0.32%)
Mar 07, 2006 7.986 8.065 7.916 8.000 332,155 -0.05(-0.67%)
Mar 06, 2006 8.085 8.085 8.015 8.054 332,155 -0.05(-0.66%)
Mar 03, 2006 8.128 8.170 8.063 8.108 318,359 -0.04(-0.49%)
Mar 02, 2006 8.125 8.156 8.091 8.147 258,579 +0.02(+0.21%)
Mar 01, 2006 8.195 8.232 8.128 8.130 197,383 -0.04(-0.45%)
Feb 28, 2006 8.260 8.317 8.128 8.167 309,162 -0.09(-1.13%)
Feb 27, 2006 8.317 8.317 8.198 8.260 342,413 +0.06(+0.69%)
Feb 24, 2006 8.286 8.320 8.201 8.204 303,149 -0.03(-0.31%)
Feb 23, 2006 8.390 8.390 8.198 8.229 411,745 -0.07(-0.78%)
Feb 22, 2006 8.198 8.410 8.156 8.294 527,416 +0.10(+1.17%)
Feb 21, 2006 8.133 8.227 8.085 8.198 376,018 +0.12(+1.51%)
Feb 17, 2006 8.142 8.164 8.057 8.077 467,635 -0.06(-0.73%)
Feb 16, 2006 8.164 8.170 8.057 8.136 327,910 +0.01(+0.17%)
Feb 15, 2006 8.147 8.184 8.060 8.122 384,508 +0.03(+0.38%)
Feb 14, 2006 8.187 8.195 8.071 8.091 339,230 -0.10(-1.17%)
Feb 13, 2006 8.212 8.283 8.162 8.187 366,821 -0.10(-1.16%)
Feb 10, 2006 8.311 8.337 8.212 8.283 350,903 -0.03(-0.34%)
Feb 09, 2006 8.255 8.325 8.255 8.311 259,640 +0.01(+0.17%)
Feb 08, 2006 8.439 8.495 8.283 8.297 470,111 +0.13(+1.56%)
Feb 07, 2006 8.467 8.467 8.125 8.170 615,142 -0.23(-2.69%)
Feb 06, 2006 8.385 8.546 8.340 8.396 571,986 +0.08(+0.99%)
Feb 03, 2006 8.478 8.480 8.277 8.314 742,486 -0.16(-1.90%)
Feb 02, 2006 8.198 8.475 8.164 8.475 1,826,678 +0.53(+6.69%)
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.