Stockscreener 앱 받기
53.43
1.15%
-0.62
시간 외 거래:
53.45
0.02
+0.04%
Sunoco Lp 주식 (SUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $54.49 | $53.31 | $1.18 | 364,834.0 | -1.07% |
| 2025-10-27 | $54.97 | $53.71 | $1.26 | 488,315.0 | +0.63% |
| 2025-10-24 | $54.67 | $53.42 | $1.25 | 292,143.0 | -0.92% |
| 2025-10-23 | $54.77 | $53.89 | $0.88 | 479,017.0 | -0.53% |
| 2025-10-22 | $54.62 | $53.24 | $1.38 | 342,544.0 | +2.04% |
| 2025-10-21 | $54.01 | $53.35 | $0.66 | 352,121.0 | -0.96% |
| 2025-10-20 | $54.23 | $53.64 | $0.59 | 418,378.0 | -0.20% |
| 2025-10-17 | $54.18 | $52.94 | $1.24 | 721,498.0 | +1.87% |
| 2025-10-16 | $53.10 | $52.22 | $0.88 | 873,586.0 | +1.18% |
| 2025-10-15 | $52.43 | $50.82 | $1.61 | 939,738.0 | +3.17% |
| 2025-10-14 | $51.14 | $49.80 | $1.34 | 837,714.0 | +1.13% |
| 2025-10-13 | $50.45 | $49.01 | $1.44 | 511,121.0 | +1.66% |
| 2025-10-10 | $49.59 | $48.60 | $0.995 | 352,268.0 | +1.02% |
| 2025-10-09 | $50.22 | $48.90 | $1.32 | 440,413.0 | -2.08% |
| 2025-10-08 | $50.70 | $49.72 | $0.9799 | 1,543,537.0 | -1.48% |
| 2025-10-07 | $50.83 | $50.08 | $0.7478 | 327,395.0 | +0.04% |
| 2025-10-06 | $50.87 | $50.16 | $0.7095 | 500,523.0 | -0.02% |
| 2025-10-03 | $50.71 | $49.68 | $1.03 | 615,894.0 | +1.73% |
| 2025-10-02 | $50.73 | $49.65 | $1.08 | 416,211.0 | -1.46% |
| 2025-10-01 | $50.84 | $49.54 | $1.30 | 340,420.0 | +1.16% |
| 2025-09-30 | $50.09 | $49.03 | $1.06 | 501,631.0 | +0.70% |
Sunoco Lp 주식 (SUN) 연도별 가격 이력
이 심층 분석에서는 Sunoco Lp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SUN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sunoco Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sunoco Lp 주식 (SUN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $54.97 | $48.60 | $6.37 | 11,522,504.0 | +6.92% |
| 2025-09 | $52.20 | $47.98 | $4.22 | 8,416,779.0 | -4.38% |
| 2025-08 | $55.30 | $50.45 | $4.85 | 8,396,987.0 | -5.44% |
| 2025-07 | $55.63 | $51.56 | $4.07 | 7,243,111.0 | +3.21% |
| 2025-06 | $54.75 | $51.45 | $3.30 | 8,876,097.0 | -0.65% |
| 2025-05 | $58.50 | $52.75 | $5.75 | 9,698,316.0 | -7.24% |
| 2025-04 | $59.88 | $48.00 | $11.88 | 7,656,745.0 | +0.16% |
| 2025-03 | $59.30 | $55.60 | $3.70 | 6,983,556.0 | -1.28% |
| 2025-02 | $59.67 | $54.65 | $5.02 | 9,029,370.0 | +4.40% |
| 2025-01 | $58.00 | $51.08 | $6.92 | 11,257,625.0 | +9.51% |
Sunoco Lp 주식 (SUN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $57.49 | $49.62 | $7.87 | 8,936,199.0 | -9.79% |
| 2024-11 | $57.01 | $50.79 | $6.22 | 8,043,869.0 | +11.14% |
| 2024-10 | $54.18 | $50.52 | $3.66 | 7,101,212.0 | -5.37% |
| 2024-09 | $55.08 | $51.69 | $3.39 | 5,345,774.0 | -0.90% |
| 2024-08 | $56.39 | $49.67 | $6.72 | 15,337,370.0 | -1.37% |
| 2024-07 | $59.15 | $54.10 | $5.05 | 7,791,642.0 | -2.87% |
| 2024-06 | $57.41 | $50.37 | $7.04 | 14,013,176.0 | +10.86% |
| 2024-05 | $57.45 | $49.45 | $8.00 | 19,045,899.0 | -9.41% |
| 2024-04 | $60.61 | $50.74 | $9.87 | 9,900,160.0 | -6.62% |
| 2024-03 | $64.89 | $59.76 | $5.13 | 5,206,503.0 | -1.78% |
| 2024-02 | $63.41 | $59.12 | $4.29 | 12,107,468.0 | +3.21% |
| 2024-01 | $62.97 | $53.68 | $9.29 | 11,448,600.0 | -0.77% |
Sunoco Lp 주식 (SUN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $63.96 | $52.11 | $11.85 | 27,269,227.0 | +9.64% |
| 2023-11 | $55.80 | $50.21 | $5.59 | 7,407,913.0 | +8.91% |
| 2023-10 | $51.74 | $46.55 | $5.19 | 7,116,536.0 | +2.53% |
| 2023-09 | $51.85 | $44.26 | $7.59 | 6,623,274.0 | +6.51% |
| 2023-08 | $46.59 | $43.85 | $2.74 | 3,596,502.0 | +0.26% |
| 2023-07 | $45.92 | $43.10 | $2.82 | 2,233,655.0 | +5.23% |
| 2023-06 | $45.50 | $42.34 | $3.16 | 3,401,563.0 | +1.33% |
| 2023-05 | $46.61 | $41.95 | $4.66 | 3,484,629.0 | -5.39% |
| 2023-04 | $46.06 | $43.81 | $2.25 | 2,498,550.0 | +3.53% |
| 2023-03 | $46.22 | $40.81 | $5.41 | 4,972,912.0 | -3.50% |
| 2023-02 | $48.59 | $45.34 | $3.25 | 5,867,143.0 | -4.71% |
| 2023-01 | $47.97 | $42.57 | $5.40 | 5,294,175.0 | +10.74% |
3.37%
0.31%
자본화:
|
볼륨(24시간):