Stockscreener 앱 받기
18.62
5.24%
-1.03
시간 외 거래:
18.60
-0.02
-0.11%
Suburban Propane Partners LP 주식 (SPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $19.84 | $18.50 | $1.34 | 264,693.0 | -5.24% |
| 2024-05-09 | $20.39 | $19.31 | $1.08 | 175,633.0 | -2.58% |
| 2024-05-08 | $20.22 | $19.46 | $0.76 | 238,755.0 | +1.51% |
| 2024-05-07 | $19.92 | $19.52 | $0.40 | 167,821.0 | +0.61% |
| 2024-05-06 | $19.82 | $19.48 | $0.3399 | 157,660.0 | -0.45% |
| 2024-05-03 | $20.07 | $19.63 | $0.4399 | 214,387.0 | -0.05% |
| 2024-05-02 | $20.08 | $19.65 | $0.43 | 150,907.0 | -0.20% |
| 2024-05-01 | $20.17 | $19.52 | $0.65 | 89,471.0 | +1.84% |
| 2024-04-30 | $20.22 | $19.49 | $0.73 | 102,382.0 | -3.22% |
| 2024-04-29 | $20.24 | $19.68 | $0.5557 | 123,907.0 | +2.49% |
| 2024-04-26 | $20.00 | $19.61 | $0.3899 | 126,201.0 | -0.81% |
| 2024-04-25 | $20.10 | $19.62 | $0.4756 | 132,367.0 | +0.46% |
| 2024-04-24 | $19.84 | $19.40 | $0.4399 | 121,896.0 | +1.13% |
| 2024-04-23 | $19.63 | $19.35 | $0.2799 | 147,759.0 | -0.66% |
| 2024-04-22 | $19.76 | $19.18 | $0.58 | 250,566.0 | +1.29% |
| 2024-04-19 | $19.62 | $19.10 | $0.52 | 92,442.0 | +2.05% |
| 2024-04-18 | $19.15 | $18.84 | $0.31 | 100,240.0 | -0.31% |
| 2024-04-17 | $19.31 | $18.39 | $0.92 | 151,363.0 | +2.91% |
| 2024-04-16 | $18.81 | $18.10 | $0.71 | 214,873.0 | -0.80% |
| 2024-04-15 | $19.38 | $18.64 | $0.74 | 255,264.0 | -3.06% |
Suburban Propane Partners LP 주식 (SPH) 연도별 가격 이력
이 심층 분석에서는 Suburban Propane Partners LP 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Suburban Propane Partners LP 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Suburban Propane Partners LP 주식 (SPH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $20.39 | $18.50 | $1.89 | 1,724,020.0 | -4.66% |
| 2024-04 | $21.44 | $18.10 | $3.34 | 3,367,607.0 | -4.41% |
| 2024-03 | $21.38 | $19.03 | $2.35 | 3,804,342.0 | -1.78% |
| 2024-02 | $21.44 | $18.36 | $3.08 | 11,934,620.0 | +4.94% |
| 2024-01 | $20.49 | $16.45 | $4.04 | 6,127,982.0 | +11.60% |
Suburban Propane Partners LP 주식 (SPH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.33 | $16.11 | $6.22 | 29,601,314.0 | +3.56% |
| 2023-11 | $17.76 | $15.67 | $2.09 | 6,169,463.0 | -2.50% |
| 2023-10 | $17.78 | $15.51 | $2.27 | 6,623,554.0 | +9.60% |
| 2023-09 | $16.45 | $14.45 | $2.00 | 6,382,524.0 | +10.54% |
| 2023-08 | $14.99 | $14.42 | $0.57 | 3,228,298.0 | -1.76% |
| 2023-07 | $15.27 | $14.57 | $0.70 | 3,631,612.0 | -0.14% |
| 2023-06 | $15.33 | $14.65 | $0.68 | 4,626,890.0 | -3.08% |
| 2023-05 | $15.55 | $14.44 | $1.11 | 5,266,349.0 | -2.86% |
| 2023-04 | $15.76 | $15.27 | $0.49 | 2,205,106.0 | +2.61% |
| 2023-03 | $15.70 | $14.60 | $1.10 | 4,202,882.0 | +0.59% |
| 2023-02 | $15.86 | $15.20 | $0.66 | 3,124,143.0 | -3.49% |
| 2023-01 | $16.29 | $15.11 | $1.18 | 4,872,243.0 | +3.95% |
Suburban Propane Partners LP 주식 (SPH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.42 | $15.01 | $1.41 | 8,997,217.0 | -7.78% |
| 2022-11 | $16.79 | $15.60 | $1.19 | 3,918,661.0 | +0.67% |
| 2022-10 | $16.96 | $15.30 | $1.66 | 3,894,459.0 | +8.64% |
| 2022-09 | $17.06 | $15.03 | $2.03 | 4,526,585.0 | -6.58% |
| 2022-08 | $16.60 | $15.49 | $1.11 | 3,782,550.0 | -3.53% |
| 2022-07 | $17.00 | $14.75 | $2.25 | 3,900,813.0 | +9.44% |
| 2022-06 | $17.62 | $14.40 | $3.22 | 5,148,358.0 | -10.50% |
| 2022-05 | $17.75 | $16.31 | $1.44 | 5,351,583.0 | +1.49% |
| 2022-04 | $17.52 | $15.94 | $1.58 | 5,699,090.0 | +4.35% |
| 2022-03 | $16.54 | $14.59 | $1.95 | 7,393,361.0 | +7.84% |
| 2022-02 | $15.15 | $14.25 | $0.90 | 4,468,223.0 | +0.67% |
| 2022-01 | $15.61 | $14.52 | $1.09 | 6,550,481.0 | +1.23% |
0.34%
0.22%
자본화:
|
볼륨(24시간):