Stockscreener 앱 받기
18.43
0.05%
-0.01
Suburban Propane Partners Lp 주식 (SPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $18.52 | $18.20 | $0.32 | 83,194.0 | -0.05% |
| 2025-09-03 | $18.61 | $18.30 | $0.31 | 100,000.0 | +0.00% |
| 2025-09-02 | $18.76 | $18.40 | $0.36 | 100,552.0 | -1.50% |
| 2025-08-29 | $18.76 | $18.50 | $0.2589 | 57,088.0 | +0.59% |
| 2025-08-28 | $18.65 | $18.43 | $0.22 | 108,506.0 | -0.32% |
| 2025-08-27 | $18.75 | $18.38 | $0.3699 | 67,441.0 | +0.54% |
| 2025-08-26 | $18.60 | $18.36 | $0.2359 | 97,468.0 | +0.70% |
| 2025-08-25 | $18.75 | $18.41 | $0.34 | 82,795.0 | -1.28% |
| 2025-08-22 | $18.70 | $18.44 | $0.26 | 98,163.0 | +0.86% |
| 2025-08-21 | $18.61 | $18.35 | $0.26 | 67,853.0 | +0.33% |
| 2025-08-20 | $18.49 | $18.23 | $0.26 | 69,583.0 | +0.71% |
| 2025-08-19 | $18.45 | $18.10 | $0.345 | 96,298.0 | -0.27% |
| 2025-08-18 | $18.42 | $18.10 | $0.32 | 96,749.0 | -0.27% |
| 2025-08-15 | $18.69 | $18.37 | $0.32 | 91,124.0 | -0.86% |
| 2025-08-14 | $18.72 | $18.26 | $0.46 | 123,698.0 | -0.64% |
| 2025-08-13 | $18.75 | $18.18 | $0.57 | 178,427.0 | +1.74% |
| 2025-08-12 | $18.40 | $17.76 | $0.64 | 281,939.0 | +2.45% |
| 2025-08-11 | $17.97 | $17.66 | $0.31 | 233,063.0 | +0.50% |
| 2025-08-08 | $18.36 | $17.50 | $0.865 | 251,352.0 | +2.23% |
| 2025-08-07 | $18.05 | $17.30 | $0.75 | 205,225.0 | -2.51% |
| 2025-08-06 | $18.50 | $17.86 | $0.64 | 168,792.0 | -2.13% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $18.76 | $18.20 | $0.56 | 366,940.0 | -1.55% |
| 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% |
0.56%
0.24%
자본화:
|
볼륨(24시간):