Stockscreener 앱 받기
20.01
0.20%
-0.04
시간 외 거래:
19.75
-0.26
-1.30%
Suburban Propane Partners Lp 주식 (SPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $20.21 | $19.83 | $0.38 | 133,009.0 | -0.20% |
| 2026-02-11 | $20.22 | $19.86 | $0.36 | 130,072.0 | +0.00% |
| 2026-02-10 | $20.24 | $19.75 | $0.49 | 222,904.0 | +0.00% |
| 2026-02-09 | $20.18 | $19.55 | $0.6253 | 229,295.0 | +1.52% |
| 2026-02-06 | $20.19 | $19.31 | $0.88 | 131,776.0 | -1.89% |
| 2026-02-05 | $20.15 | $19.41 | $0.74 | 148,739.0 | +0.60% |
| 2026-02-04 | $20.21 | $19.90 | $0.315 | 143,349.0 | -0.84% |
| 2026-02-03 | $20.23 | $19.90 | $0.33 | 141,311.0 | -0.10% |
| 2026-02-02 | $20.50 | $20.02 | $0.475 | 280,861.0 | +0.15% |
| 2026-01-30 | $20.39 | $19.80 | $0.5899 | 173,875.0 | -1.18% |
| 2026-01-29 | $20.59 | $20.20 | $0.39 | 171,518.0 | +1.44% |
| 2026-01-28 | $20.43 | $20.03 | $0.40 | 122,780.0 | -0.49% |
| 2026-01-27 | $20.39 | $19.92 | $0.4675 | 127,087.0 | +1.00% |
| 2026-01-26 | $20.07 | $19.45 | $0.62 | 144,444.0 | +2.98% |
| 2026-01-23 | $19.77 | $19.44 | $0.3299 | 122,935.0 | +0.00% |
| 2026-01-22 | $19.77 | $19.42 | $0.35 | 171,949.0 | -1.02% |
| 2026-01-21 | $19.70 | $19.31 | $0.3899 | 125,730.0 | +1.45% |
| 2026-01-20 | $19.43 | $19.06 | $0.37 | 148,999.0 | +0.89% |
| 2026-01-16 | $19.20 | $18.90 | $0.30 | 101,539.0 | +0.21% |
| 2026-01-15 | $19.15 | $18.91 | $0.2399 | 85,404.0 | +0.26% |
| 2026-01-14 | $19.21 | $18.89 | $0.32 | 88,047.0 | +1.11% |
| 2026-01-13 | $18.90 | $18.47 | $0.4333 | 130,129.0 | +1.78% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $20.50 | $19.31 | $1.19 | 1,694,325.0 | -0.79% |
| 2026-01 | $20.59 | $17.98 | $2.61 | 2,693,648.0 | +8.79% |
Suburban Propane Partners Lp 주식 (SPH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.59 | $18.30 | $1.29 | 3,295,874.0 | -3.94% |
| 2025-11 | $19.64 | $17.68 | $1.96 | 2,843,540.0 | +7.24% |
| 2025-10 | $19.09 | $18.04 | $1.05 | 2,168,049.0 | -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% |
1.41%
1.80%
자본화:
|
볼륨(24시간):