Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

19.06 +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, 2005 9.382 9.382 9.251 9.368 138,095 +0.06(+0.60%)
May 27, 2005 9.312 9.368 9.260 9.312 134,499 +0.00(+0.00%)
May 26, 2005 9.260 9.312 9.176 9.312 96,019 +0.11(+1.18%)
May 25, 2005 9.190 9.246 9.176 9.204 105,369 -0.03(-0.36%)
May 24, 2005 9.329 9.343 9.235 9.237 133,420 -0.05(-0.51%)
May 23, 2005 9.329 9.329 9.171 9.285 149,963 -0.00(-0.03%)
May 20, 2005 9.315 9.315 9.160 9.287 119,035 -0.07(-0.74%)
May 19, 2005 9.329 9.376 9.304 9.357 158,953 +0.03(+0.30%)
May 18, 2005 9.287 9.357 9.260 9.329 158,953 +0.00(+0.00%)
May 17, 2005 9.204 9.385 9.148 9.329 193,477 +0.10(+1.12%)
May 16, 2005 9.232 9.287 9.157 9.226 166,865 +0.03(+0.30%)
May 13, 2005 9.243 9.315 9.135 9.198 180,531 -0.01(-0.09%)
May 12, 2005 9.232 9.274 9.107 9.207 174,058 +0.00(+0.03%)
May 11, 2005 9.204 9.301 9.148 9.204 215,774 +0.06(+0.64%)
May 10, 2005 9.237 9.237 9.093 9.146 162,190 -0.03(-0.30%)
May 09, 2005 9.121 9.235 9.073 9.173 200,670 +0.03(+0.27%)
May 06, 2005 9.218 9.246 8.995 9.148 289,137 -0.10(-1.05%)
May 05, 2005 9.418 9.418 9.176 9.246 243,106 -0.14(-1.54%)
May 04, 2005 9.454 9.504 9.340 9.390 139,893 -0.06(-0.65%)
May 03, 2005 9.449 9.454 9.343 9.452 149,244 +0.03(+0.32%)
May 02, 2005 9.413 9.454 9.371 9.421 103,571 +0.01(+0.09%)
Apr 29, 2005 9.318 9.427 9.296 9.413 124,430 -0.13(-1.40%)
Apr 28, 2005 9.524 9.641 9.510 9.546 144,568 +0.04(+0.38%)
Apr 27, 2005 9.454 9.552 9.413 9.510 192,039 +0.09(+0.97%)
Apr 26, 2005 9.413 9.507 9.390 9.418 164,707 +0.03(+0.36%)
Apr 25, 2005 9.232 9.421 9.190 9.385 409,612 +0.21(+2.27%)
Apr 22, 2005 9.260 9.268 9.121 9.176 387,315 -0.01(-0.15%)
Apr 21, 2005 9.037 9.274 9.037 9.190 342,362 +0.14(+1.50%)
Apr 20, 2005 9.093 9.176 9.037 9.054 341,643 -0.07(-0.73%)
Apr 19, 2005 9.176 9.204 9.107 9.121 289,137 +0.01(+0.15%)
Apr 18, 2005 9.087 9.173 9.037 9.107 303,882 +0.07(+0.74%)
Apr 15, 2005 8.968 9.065 8.954 9.040 404,577 +0.00(+0.03%)
Apr 14, 2005 9.210 9.251 8.773 9.037 898,701 -0.24(-2.61%)
Apr 13, 2005 9.440 9.449 9.246 9.279 198,512 -0.14(-1.45%)
Apr 12, 2005 9.454 9.482 9.371 9.415 278,349 -0.08(-0.82%)
Apr 11, 2005 9.496 9.566 9.427 9.493 201,029 +0.04(+0.41%)
Apr 08, 2005 9.546 9.546 9.413 9.454 115,079 -0.06(-0.67%)
Apr 07, 2005 9.468 9.524 9.376 9.518 258,929 +0.02(+0.23%)
Apr 06, 2005 9.627 9.635 9.460 9.496 226,922 -0.10(-1.01%)
Apr 05, 2005 9.549 9.624 9.538 9.593 120,474 +0.04(+0.47%)
Apr 04, 2005 9.552 9.552 9.457 9.549 102,852 +0.04(+0.41%)
Apr 01, 2005 9.577 9.635 9.479 9.510 153,559 -0.07(-0.70%)
Mar 31, 2005 9.532 9.621 9.513 9.577 199,591 +0.06(+0.67%)
Mar 30, 2005 9.502 9.591 9.477 9.513 157,155 +0.01(+0.12%)
Mar 29, 2005 9.574 9.574 9.454 9.502 247,421 -0.07(-0.76%)
Mar 28, 2005 9.568 9.607 9.482 9.574 250,298 +0.03(+0.35%)
Mar 24, 2005 9.730 9.760 9.527 9.541 454,924 -0.15(-1.55%)
Mar 23, 2005 9.824 9.824 9.671 9.691 236,992 -0.13(-1.36%)
Mar 22, 2005 9.760 9.849 9.760 9.824 182,689 +0.01(+0.14%)
Mar 21, 2005 9.844 9.885 9.791 9.810 142,770 -0.08(-0.76%)
Mar 18, 2005 9.816 9.941 9.816 9.885 110,404 +0.01(+0.14%)
Mar 17, 2005 9.746 9.871 9.746 9.871 222,247 +0.03(+0.28%)
Mar 16, 2005 9.871 9.905 9.844 9.844 132,341 -0.06(-0.65%)
Mar 15, 2005 9.983 9.983 9.905 9.908 117,237 -0.02(-0.17%)
Mar 14, 2005 9.899 9.955 9.858 9.924 164,348 +0.03(+0.25%)
Mar 11, 2005 9.858 9.913 9.805 9.899 148,884 +0.04(+0.42%)
Mar 10, 2005 9.916 9.916 9.788 9.858 243,106 -0.06(-0.56%)
Mar 09, 2005 9.919 10.01 9.912 9.913 137,376 -0.07(-0.72%)
Mar 08, 2005 9.927 9.988 9.899 9.985 172,979 +0.03(+0.28%)
Mar 07, 2005 9.913 9.966 9.827 9.958 131,982 +0.07(+0.73%)
Mar 04, 2005 9.816 9.955 9.752 9.885 232,676 +0.04(+0.42%)
Mar 03, 2005 9.816 9.858 9.752 9.844 164,348 +0.07(+0.71%)
Mar 02, 2005 9.799 9.802 9.746 9.774 169,742 -0.03(-0.28%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.