Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Sep 30, 2008 9.236 9.338 9.073 9.338 550,253 +0.12(+1.30%)
Sep 29, 2008 9.502 9.507 9.001 9.218 451,256 -0.30(-3.16%)
Sep 26, 2008 9.552 9.621 9.385 9.518 0 -0.11(-1.13%)
Sep 25, 2008 9.568 9.696 9.499 9.627 314,552 +0.14(+1.50%)
Sep 24, 2008 9.563 9.699 9.477 9.485 244,127 -0.08(-0.79%)
Sep 23, 2008 10.01 10.01 9.521 9.560 346,077 -0.31(-3.15%)
Sep 22, 2008 10.01 10.01 9.821 9.871 285,732 -0.12(-1.17%)
Sep 19, 2008 9.930 10.01 9.457 9.988 0 +0.54(+5.68%)
Sep 18, 2008 9.490 9.621 9.212 9.452 512,781 -0.04(-0.38%)
Sep 17, 2008 9.805 9.863 9.438 9.488 286,372 -0.35(-3.53%)
Sep 16, 2008 9.763 9.855 9.401 9.835 693,916 +0.03(+0.26%)
Sep 15, 2008 9.919 10.06 9.760 9.810 410,453 -0.13(-1.31%)
Sep 12, 2008 10.02 10.26 9.941 9.941 0 -0.04(-0.45%)
Sep 11, 2008 10.17 10.17 9.977 9.985 206,629 -0.19(-1.83%)
Sep 10, 2008 10.11 10.21 10.11 10.17 196,200 +0.06(+0.63%)
Sep 09, 2008 10.35 10.45 10.07 10.11 284,117 -0.34(-3.22%)
Sep 08, 2008 10.54 10.54 10.38 10.44 195,599 +0.05(+0.51%)
Sep 05, 2008 10.51 10.51 10.30 10.39 0 -0.21(-1.94%)
Sep 04, 2008 10.66 10.67 10.49 10.60 173,173 -0.06(-0.60%)
Sep 03, 2008 10.44 10.71 10.44 10.66 204,119 +0.14(+1.35%)
Sep 02, 2008 10.63 10.71 10.51 10.52 304,033 -0.14(-1.30%)
Aug 29, 2008 10.74 10.74 10.64 10.66 0 -0.09(-0.80%)
Aug 28, 2008 10.67 10.80 10.66 10.74 221,996 +0.08(+0.73%)
Aug 27, 2008 10.61 10.68 10.59 10.67 225,006 +0.06(+0.58%)
Aug 26, 2008 10.62 10.66 10.57 10.61 126,361 -0.01(-0.10%)
Aug 25, 2008 10.71 10.73 10.59 10.62 143,784 -0.05(-0.50%)
Aug 22, 2008 10.81 10.82 10.66 10.67 0 -0.06(-0.60%)
Aug 21, 2008 10.73 10.80 10.73 10.73 146,043 +0.00(+0.03%)
Aug 20, 2008 10.89 10.89 10.62 10.73 192,729 -0.13(-1.20%)
Aug 19, 2008 10.90 10.90 10.68 10.86 240,070 +0.15(+1.40%)
Aug 18, 2008 10.53 10.71 10.53 10.71 241,117 +0.15(+1.42%)
Aug 15, 2008 10.25 10.56 10.25 10.56 0 +0.07(+0.64%)
Aug 14, 2008 10.55 10.55 10.45 10.49 174,615 +0.00(+0.00%)
Aug 13, 2008 10.46 10.59 10.40 10.49 200,537 +0.02(+0.21%)
Aug 12, 2008 10.51 10.59 10.42 10.47 244,821 +0.02(+0.16%)
Aug 11, 2008 10.22 10.48 10.22 10.46 284,322 +0.18(+1.70%)
Aug 08, 2008 10.27 10.45 10.25 10.28 148,330 +0.01(+0.14%)
Aug 07, 2008 10.62 10.62 10.26 10.27 179,470 -0.10(-0.97%)
Aug 06, 2008 10.35 10.42 10.28 10.37 271,854 +0.02(+0.16%)
Aug 05, 2008 10.31 10.35 10.20 10.35 201,324 +0.11(+1.06%)
Aug 04, 2008 10.49 10.49 10.21 10.24 306,705 -0.24(-2.26%)
Aug 01, 2008 10.57 10.59 10.35 10.48 305,784 -0.26(-2.43%)
Jul 31, 2008 10.76 11.01 10.71 10.74 435,738 +0.06(+0.60%)
Jul 30, 2008 10.48 10.69 10.46 10.68 319,677 +0.24(+2.35%)
Jul 29, 2008 10.43 10.54 10.42 10.43 391,364 +0.08(+0.75%)
Jul 28, 2008 10.12 10.37 10.11 10.35 404,552 +0.33(+3.33%)
Jul 25, 2008 10.14 10.14 9.972 10.02 301,965 +0.09(+0.87%)
Jul 24, 2008 10.32 10.38 9.849 9.933 298,984 -0.12(-1.19%)
Jul 23, 2008 10.18 10.27 10.03 10.05 356,067 -0.14(-1.42%)
Jul 22, 2008 10.07 10.22 10.07 10.20 233,482 +0.13(+1.33%)
Jul 21, 2008 9.899 10.08 9.849 10.06 209,991 +0.18(+1.80%)
Jul 18, 2008 9.880 9.885 9.760 9.885 231,522 +0.08(+0.79%)
Jul 17, 2008 9.869 9.952 9.807 9.807 366,888 -0.01(-0.06%)
Jul 16, 2008 9.871 9.924 9.743 9.813 181,214 -0.06(-0.62%)
Jul 15, 2008 10.09 10.10 9.871 9.874 262,479 -0.22(-2.18%)
Jul 14, 2008 10.48 10.48 10.01 10.09 551,271 -0.33(-3.20%)
Jul 11, 2008 10.37 10.48 10.31 10.43 310,981 +0.07(+0.70%)
Jul 10, 2008 10.15 10.36 10.01 10.36 240,779 +0.21(+2.03%)
Jul 09, 2008 9.802 10.18 9.802 10.15 289,983 +0.35(+3.58%)
Jul 08, 2008 9.958 9.958 9.593 9.799 450,425 -0.19(-1.92%)
Jul 07, 2008 10.29 10.42 9.796 9.991 549,739 -0.30(-2.89%)
Jul 04, 2008 10.42 10.50 10.29 10.29 221,179 +0.00(+0.00%)
Jul 03, 2008 10.42 10.50 10.29 10.29 221,179 -0.20(-1.88%)
Jul 02, 2008 10.42 10.61 10.42 10.49 230,745 +0.02(+0.16%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.