Stockscreener 앱 받기
18.23
1.46%
-0.27
시간 외 거래:
18.26
0.03
+0.16%
Suburban Propane Partners Lp 주식 (SPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $18.60 | $18.12 | $0.48 | 205,282.0 | -1.46% |
| 2025-10-30 | $18.60 | $18.30 | $0.30 | 102,510.0 | +1.15% |
| 2025-10-29 | $18.94 | $18.29 | $0.6508 | 114,098.0 | -3.07% |
| 2025-10-28 | $19.02 | $18.62 | $0.40 | 123,035.0 | -0.11% |
| 2025-10-27 | $19.01 | $18.80 | $0.21 | 67,700.0 | -0.21% |
| 2025-10-24 | $19.09 | $18.84 | $0.245 | 77,752.0 | -0.47% |
| 2025-10-23 | $19.08 | $18.79 | $0.29 | 53,119.0 | +0.32% |
| 2025-10-22 | $19.06 | $18.75 | $0.31 | 65,953.0 | +0.05% |
| 2025-10-21 | $19.07 | $18.87 | $0.199 | 76,640.0 | -0.16% |
| 2025-10-20 | $19.00 | $18.61 | $0.395 | 119,996.0 | +1.28% |
| 2025-10-17 | $18.74 | $18.37 | $0.37 | 77,336.0 | +1.46% |
| 2025-10-16 | $18.70 | $18.33 | $0.3654 | 104,244.0 | -0.48% |
| 2025-10-15 | $18.75 | $18.53 | $0.22 | 85,601.0 | +0.32% |
| 2025-10-14 | $18.64 | $18.27 | $0.3675 | 133,472.0 | +0.49% |
| 2025-10-13 | $18.53 | $18.12 | $0.4065 | 89,596.0 | +1.77% |
| 2025-10-10 | $18.46 | $18.04 | $0.42 | 107,906.0 | -1.20% |
| 2025-10-09 | $18.74 | $18.30 | $0.44 | 92,253.0 | -1.72% |
| 2025-10-08 | $18.74 | $18.54 | $0.20 | 73,975.0 | -0.59% |
| 2025-10-07 | $18.75 | $18.31 | $0.4405 | 95,088.0 | +1.85% |
| 2025-10-06 | $18.61 | $18.40 | $0.2084 | 97,759.0 | -0.65% |
| 2025-10-03 | $18.70 | $18.51 | $0.19 | 73,275.0 | -0.43% |
| 2025-10-02 | $18.62 | $18.42 | $0.20 | 83,642.0 | +0.98% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $19.09 | $18.04 | $1.05 | 2,373,331.0 | -2.25% |
| 2025-09 | $18.86 | $18.10 | $0.76 | 2,411,818.0 | -0.37% |
| 2025-08 | $19.25 | $17.30 | $1.95 | 3,113,676.0 | -0.58% |
| 2025-07 | $19.00 | $17.86 | $1.14 | 2,046,682.0 | +1.62% |
| 2025-06 | $19.40 | $17.63 | $1.77 | 4,292,118.0 | -1.65% |
| 2025-05 | $20.70 | $18.62 | $2.08 | 3,067,963.0 | -5.66% |
| 2025-04 | $21.72 | $17.84 | $3.88 | 2,796,393.0 | -4.95% |
| 2025-03 | $21.45 | $19.67 | $1.78 | 4,769,546.0 | +1.20% |
| 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% |
1.34%
4.28%
자본화:
|
볼륨(24시간):