Stockscreener 앱 받기
17.75
1.08%
0.19
Suburban Propane Partners Lp 주식 (SPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $17.85 | $17.55 | $0.30 | 330,263.0 | +1.08% |
| 2026-08-13 | $17.85 | $17.53 | $0.32 | 272,500.0 | -0.85% |
| 2026-08-12 | $17.84 | $17.48 | $0.3576 | 157,390.0 | +1.08% |
| 2026-08-11 | $17.79 | $17.42 | $0.37 | 340,613.0 | +0.06% |
| 2026-08-10 | $17.98 | $17.42 | $0.5513 | 642,979.0 | -1.13% |
| 2026-08-07 | $18.06 | $17.41 | $0.65 | 151,505.0 | -0.17% |
| 2026-08-06 | $17.79 | $17.10 | $0.69 | 206,957.0 | -0.67% |
| 2026-08-05 | $18.16 | $17.60 | $0.56 | 156,560.0 | -2.03% |
| 2026-08-04 | $18.45 | $18.00 | $0.45 | 171,151.0 | -3.13% |
| 2026-08-03 | $18.84 | $18.53 | $0.31 | 286,540.0 | +0.86% |
| 2026-07-31 | $18.71 | $18.40 | $0.31 | 185,105.0 | +0.27% |
| 2026-07-30 | $18.66 | $18.15 | $0.51 | 169,362.0 | +2.14% |
| 2026-07-29 | $18.89 | $18.16 | $0.73 | 198,580.0 | -2.77% |
| 2026-07-28 | $18.88 | $18.44 | $0.44 | 102,646.0 | +2.35% |
| 2026-07-27 | $18.60 | $18.27 | $0.33 | 160,246.0 | -1.35% |
| 2026-07-24 | $18.72 | $18.31 | $0.41 | 90,112.0 | +1.20% |
| 2026-07-23 | $18.72 | $18.30 | $0.42 | 125,934.0 | -0.70% |
| 2026-07-22 | $18.63 | $18.44 | $0.19 | 127,499.0 | +0.76% |
| 2026-07-21 | $18.38 | $18.04 | $0.34 | 156,160.0 | +1.50% |
| 2026-07-20 | $18.42 | $18.04 | $0.38 | 226,419.0 | -0.33% |
| 2026-07-17 | $18.50 | $18.06 | $0.4399 | 81,617.0 | -1.31% |
| 2026-07-16 | $18.49 | $18.00 | $0.49 | 90,998.0 | +1.44% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $18.84 | $17.10 | $1.74 | 3,046,721.0 | -4.88% |
| 2026-07 | $18.89 | $17.16 | $1.73 | 3,092,174.0 | +9.12% |
| 2026-06 | $19.62 | $16.53 | $3.09 | 6,727,006.0 | -11.86% |
| 2026-05 | $20.53 | $18.79 | $1.74 | 3,386,265.0 | -3.48% |
| 2026-04 | $20.32 | $18.30 | $2.02 | 1,941,878.0 | +2.08% |
| 2026-03 | $20.80 | $19.61 | $1.19 | 2,433,451.0 | -3.00% |
| 2026-02 | $20.55 | $19.31 | $1.24 | 3,168,983.0 | +0.64% |
| 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% |
0.42%
0.11%
자본화:
|
볼륨(24시간):