Stockscreener 앱 받기
54.02
1.10%
0.59
시간 외 거래:
54.02
Sunoco Lp 주식 (SUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $54.19 | $53.24 | $0.9512 | 269,005.0 | +1.10% |
| 2024-11-20 | $54.08 | $53.01 | $1.07 | 414,554.0 | -0.72% |
| 2024-11-19 | $54.49 | $53.37 | $1.12 | 419,301.0 | -0.11% |
| 2024-11-18 | $54.10 | $51.95 | $2.15 | 653,165.0 | +3.30% |
| 2024-11-15 | $52.64 | $51.60 | $1.04 | 326,505.0 | +1.05% |
| 2024-11-14 | $51.71 | $51.20 | $0.5092 | 198,035.0 | +0.29% |
| 2024-11-13 | $52.10 | $51.25 | $0.8481 | 183,006.0 | -0.39% |
| 2024-11-12 | $52.08 | $51.18 | $0.8999 | 290,373.0 | +0.35% |
| 2024-11-11 | $52.34 | $51.21 | $1.13 | 437,306.0 | -2.07% |
| 2024-11-08 | $53.30 | $51.87 | $1.43 | 410,352.0 | -1.46% |
| 2024-11-07 | $54.53 | $53.32 | $1.21 | 467,806.0 | -1.84% |
| 2024-11-06 | $54.98 | $52.50 | $2.48 | 954,694.0 | +2.07% |
| 2024-11-05 | $53.30 | $51.46 | $1.84 | 608,249.0 | +3.58% |
| 2024-11-04 | $51.99 | $51.16 | $0.83 | 415,852.0 | +1.00% |
| 2024-11-01 | $52.11 | $50.79 | $1.32 | 353,904.0 | +0.22% |
| 2024-10-31 | $51.44 | $50.70 | $0.74 | 258,388.0 | -0.35% |
| 2024-10-30 | $52.00 | $50.78 | $1.22 | 302,348.0 | -1.32% |
| 2024-10-29 | $51.98 | $50.52 | $1.46 | 532,730.0 | -0.35% |
| 2024-10-28 | $52.30 | $51.61 | $0.69 | 280,277.0 | -0.71% |
| 2024-10-25 | $52.50 | $51.53 | $0.97 | 269,138.0 | -0.08% |
| 2024-10-24 | $52.30 | $51.41 | $0.89 | 156,780.0 | +1.06% |
| 2024-10-23 | $51.88 | $51.26 | $0.62 | 236,482.0 | -0.02% |
| 2024-10-22 | $52.16 | $51.25 | $0.91 | 246,459.0 | +1.11% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $54.98 | $50.79 | $4.19 | 6,671,112.0 | +6.34% |
| 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% |
Sunoco Lp 주식 (SUN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $44.77 | $41.57 | $3.20 | 8,181,083.0 | +0.37% |
| 2022-11 | $44.96 | $41.92 | $3.04 | 4,402,734.0 | -2.21% |
| 2022-10 | $44.33 | $38.20 | $6.13 | 4,585,611.0 | +12.68% |
| 2022-09 | $40.65 | $37.10 | $3.55 | 4,519,093.0 | -1.79% |
| 2022-08 | $42.98 | $38.15 | $4.83 | 7,318,016.0 | -4.06% |
| 2022-07 | $41.87 | $34.62 | $7.25 | 5,456,440.0 | +11.03% |
| 2022-06 | $43.55 | $34.26 | $9.29 | 7,055,220.0 | -9.68% |
| 2022-05 | $44.98 | $38.55 | $6.43 | 6,756,553.0 | -1.41% |
| 2022-04 | $43.28 | $40.25 | $3.03 | 3,915,025.0 | +2.42% |
| 2022-03 | $43.72 | $38.68 | $5.04 | 6,090,335.0 | -5.35% |
| 2022-02 | $46.95 | $40.22 | $6.73 | 6,865,479.0 | -3.96% |
| 2022-01 | $45.24 | $40.63 | $4.61 | 6,652,917.0 | +10.04% |
0.71%
1.64%
자본화:
|
볼륨(24시간):