Stockscreener 앱 받기
20.40
1.49%
0.30
시장 영업 전:
20.40
Suburban Propane Partners Lp 주식 (SPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-14 | $20.82 | $20.01 | $0.815 | 417,209.0 | +1.49% |
| 2025-03-13 | $20.57 | $20.03 | $0.54 | 216,575.0 | -1.71% |
| 2025-03-12 | $20.75 | $20.19 | $0.56 | 258,963.0 | +0.34% |
| 2025-03-11 | $20.51 | $19.79 | $0.72 | 320,865.0 | +1.90% |
| 2025-03-10 | $20.20 | $19.87 | $0.33 | 224,916.0 | -0.60% |
| 2025-03-07 | $20.41 | $19.67 | $0.74 | 232,196.0 | +0.45% |
| 2025-03-06 | $20.12 | $19.76 | $0.36 | 184,078.0 | -0.69% |
| 2025-03-05 | $20.46 | $19.92 | $0.545 | 147,991.0 | -0.98% |
| 2025-03-04 | $20.65 | $20.37 | $0.28 | 81,384.0 | -2.26% |
| 2025-03-03 | $21.07 | $20.46 | $0.61 | 148,701.0 | +0.39% |
| 2025-02-28 | $20.79 | $20.31 | $0.48 | 152,163.0 | +0.34% |
| 2025-02-27 | $21.12 | $20.59 | $0.53 | 168,707.0 | -0.67% |
| 2025-02-26 | $21.14 | $20.62 | $0.5181 | 169,878.0 | -0.14% |
| 2025-02-25 | $21.20 | $20.57 | $0.63 | 198,953.0 | -1.88% |
| 2025-02-24 | $21.80 | $21.21 | $0.59 | 300,448.0 | -2.48% |
| 2025-02-21 | $22.00 | $21.54 | $0.46 | 157,200.0 | -0.86% |
| 2025-02-20 | $22.18 | $21.60 | $0.585 | 172,557.0 | -0.36% |
| 2025-02-19 | $22.24 | $21.86 | $0.38 | 199,179.0 | -0.59% |
| 2025-02-18 | $22.23 | $21.42 | $0.8099 | 321,033.0 | +2.97% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $21.07 | $19.67 | $1.40 | 2,650,087.0 | -1.73% |
| 2025-02 | $22.24 | $19.90 | $2.34 | 5,482,502.0 | -1.75% |
| 2025-01 | $21.49 | $17.19 | $4.30 | 5,397,421.0 | +22.85% |
Suburban Propane Partners Lp 주식 (SPH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.74 | $16.92 | $2.82 | 3,713,680.0 | -14.36% |
| 2024-11 | $19.85 | $16.94 | $2.91 | 3,731,544.0 | +5.75% |
| 2024-10 | $19.12 | $17.60 | $1.52 | 2,638,480.0 | +4.63% |
| 2024-09 | $18.32 | $17.17 | $1.15 | 2,950,803.0 | +2.51% |
| 2024-08 | $18.68 | $15.20 | $3.48 | 5,006,010.0 | -4.74% |
| 2024-07 | $19.55 | $18.25 | $1.30 | 2,452,617.0 | -3.26% |
| 2024-06 | $21.55 | $18.00 | $3.55 | 3,385,513.0 | -6.59% |
| 2024-05 | $20.39 | $18.25 | $2.14 | 4,300,303.0 | +4.10% |
| 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% |
1.29%
자본화:
|
볼륨(24시간):