Suburban Propane Partners LP (SPH) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	17.24	17.51	17.21	17.48	+1.57%	136,900
2026-10-15	17.10	17.29	17.00	17.21	+1.12%	142,900
2026-10-14	17.25	17.25	16.88	17.02	-1.45%	180,400
2026-10-13	17.18	17.30	17.16	17.27	+0.64%	177,800
2026-10-12	17.20	17.25	17.10	17.16	+0.41%	127,900
2026-10-09	17.02	17.17	17.02	17.09	-0.29%	151,900
2026-10-08	17.10	17.19	17.07	17.14	+1.00%	175,300
2026-10-07	17.00	17.08	16.89	16.97	-0.64%	169,400
2026-10-06	16.78	17.16	16.75	17.08	+1.85%	112,600
2026-10-05	16.67	16.88	16.59	16.77	+0.60%	225,600
2026-10-02	16.35	16.69	16.35	16.67	+1.71%	117,100
2026-10-01	16.36	16.43	16.25	16.39	-0.30%	337,700
2026-09-30	16.68	16.78	16.38	16.44	-1.02%	173,700
2026-09-29	16.40	16.64	16.31	16.61	+0.85%	329,500
2026-09-28	16.63	16.84	16.44	16.47	-0.90%	187,500
2026-09-25	16.45	17.24	16.39	16.62	+0.85%	188,300
2026-09-24	16.55	16.60	16.34	16.48	-0.54%	291,000
2026-09-23	16.90	16.90	16.56	16.57	-1.49%	216,500
2026-09-22	16.89	17.04	16.78	16.82	-0.77%	127,900
2026-09-21	16.75	16.95	16.70	16.95	+1.19%	163,500
2026-09-18	16.99	17.00	16.67	16.75	-1.35%	439,200
2026-09-17	16.91	17.10	16.91	16.98	-0.18%	190,121
2026-09-16	16.85	17.14	16.85	17.01	+0.65%	140,800
2026-09-15	16.93	17.00	16.88	16.90	-0.18%	201,300
2026-09-14	17.11	17.20	16.91	16.93	-0.82%	255,500
2026-09-11	17.37	17.41	17.07	17.07	-1.84%	391,200
2026-09-10	17.55	17.55	17.32	17.39	-0.17%	174,300
2026-09-09	17.42	17.52	17.36	17.42	+0.29%	215,500
2026-09-08	17.46	17.56	17.35	17.37	-0.86%	212,000
2026-09-04	17.44	17.52	17.36	17.52	+0.00%	117,200
2026-09-03	17.55	17.64	17.45	17.52	-0.34%	123,700
2026-09-02	17.60	17.85	17.46	17.58	+0.00%	205,200
2026-09-01	17.53	17.67	17.53	17.58	-0.17%	227,500
2026-08-31	17.71	17.71	17.55	17.61	-0.11%	218,500
2026-08-28	17.53	17.74	17.53	17.63	+0.34%	116,700
2026-08-27	17.72	17.72	17.46	17.57	-0.85%	145,000
2026-08-26	17.49	17.77	17.49	17.72	+0.51%	132,100
2026-08-25	17.63	17.75	17.50	17.63	-0.68%	161,538
2026-08-24	17.52	17.75	17.52	17.75	+0.57%	171,592
2026-08-21	17.52	17.73	17.43	17.65	+0.23%	187,500
2026-08-20	17.76	17.78	17.57	17.61	-1.01%	130,200
2026-08-19	17.66	17.84	17.55	17.79	+1.31%	190,100
2026-08-18	17.56	17.88	17.52	17.56	+0.40%	326,232
2026-08-17	17.74	17.79	17.41	17.49	-1.46%	181,128
2026-08-14	17.55	17.85	17.55	17.75	+1.08%	330,300
2026-08-13	17.79	17.85	17.53	17.56	-0.85%	273,200
2026-08-12	17.58	17.84	17.48	17.71	+1.08%	157,400
2026-08-11	17.53	17.79	17.42	17.52	+0.06%	341,400
2026-08-10	17.66	17.98	17.42	17.51	-1.13%	643,000
2026-08-07	17.60	18.06	17.41	17.71	-0.17%	151,500
2026-08-06	17.49	17.79	17.10	17.74	-0.67%	207,100
2026-08-05	18.15	18.16	17.60	17.86	-2.03%	156,900
2026-08-04	18.45	18.45	18.00	18.23	-3.13%	171,200
2026-08-03	18.78	18.84	18.53	18.82	+0.86%	290,000
2026-07-31	18.42	18.71	18.40	18.66	+0.27%	213,700
2026-07-30	18.15	18.66	18.15	18.61	+2.14%	169,400
2026-07-29	18.80	18.89	18.16	18.22	-2.77%	198,600
2026-07-28	18.44	18.88	18.44	18.74	+2.35%	103,700
2026-07-27	18.34	18.60	18.27	18.31	-1.35%	160,400
2026-07-24	18.31	18.72	18.31	18.56	+1.20%	90,100
2026-07-23	18.72	18.72	18.30	18.34	-0.70%	125,900
2026-07-22	18.50	18.63	18.44	18.47	+0.76%	127,500
2026-07-21	18.10	18.38	18.04	18.33	+1.50%	156,200
2026-07-20	18.18	18.42	18.04	18.06	-0.33%	226,400
2026-07-17	18.12	18.50	18.06	18.12	-1.31%	81,700
2026-07-16	18.08	18.49	18.00	18.36	+1.44%	91,200
2026-07-15	18.43	18.57	18.07	18.10	-1.31%	132,400
2026-07-14	18.59	18.63	18.33	18.34	-0.76%	140,700
2026-07-13	18.05	18.56	18.05	18.48	+3.65%	215,200
2026-07-10	17.88	18.01	17.76	17.83	-0.56%	140,700
2026-07-09	18.00	18.04	17.78	17.93	-0.99%	128,400
2026-07-08	17.91	18.18	17.85	18.11	+1.34%	132,900
2026-07-07	17.56	18.06	17.56	17.87	+2.11%	108,900
2026-07-06	17.60	17.75	17.50	17.50	-0.06%	144,200
2026-07-02	17.50	17.74	17.42	17.51	+0.63%	145,000
2026-07-01	17.19	17.43	17.16	17.40	+1.75%	91,800
2026-06-30	17.42	17.55	17.07	17.10	-2.23%	84,900
2026-06-29	17.47	17.60	17.35	17.49	+0.58%	96,000
2026-06-26	17.30	17.61	17.20	17.39	-0.06%	165,000
2026-06-25	16.90	17.45	16.90	17.40	+2.96%	121,000
2026-06-24	17.50	17.50	16.90	16.90	-3.70%	263,400
2026-06-23	17.17	17.59	17.01	17.55	+3.30%	159,000
2026-06-22	16.84	17.27	16.63	16.99	+2.66%	205,700
2026-06-18	17.03	17.10	16.53	16.55	-2.07%	2,687,500
2026-06-17	17.16	17.40	16.63	16.90	-1.57%	451,600
2026-06-16	17.41	17.70	17.14	17.17	-1.60%	310,400
2026-06-15	17.90	18.00	17.37	17.45	-2.30%	404,800
2026-06-12	18.84	18.94	17.80	17.86	-5.75%	521,800
2026-06-11	19.27	19.49	18.83	18.95	-0.94%	157,400
2026-06-10	19.19	19.56	19.12	19.13	+0.58%	142,800
2026-06-09	19.00	19.39	19.00	19.02	-0.52%	147,100
2026-06-08	19.15	19.49	19.03	19.12	-0.68%	90,900
2026-06-05	19.50	19.62	19.06	19.25	-0.88%	93,400
2026-06-04	19.04	19.47	19.02	19.42	+2.16%	132,500
2026-06-03	19.25	19.51	19.01	19.01	-1.40%	117,900
2026-06-02	19.22	19.48	19.11	19.28	+0.63%	163,300
2026-06-01	19.25	19.49	19.05	19.16	-1.24%	219,700
2026-05-29	19.50	19.60	19.31	19.40	-0.82%	115,800
2026-05-28	19.61	19.85	19.50	19.56	-0.41%	82,600
2026-05-27	19.90	20.10	19.63	19.64	-1.60%	150,500
2026-05-26	20.17	20.29	19.90	19.96	-1.63%	173,100
2026-05-22	20.12	20.37	20.02	20.29	+0.55%	109,700
2026-05-21	20.28	20.49	20.00	20.18	-1.18%	95,900
2026-05-20	20.36	20.53	20.09	20.42	-0.10%	95,600
2026-05-19	20.23	20.53	19.96	20.44	+1.04%	139,200
2026-05-18	19.95	20.27	19.86	20.23	+1.15%	94,500
2026-05-15	20.30	20.49	20.00	20.00	-0.84%	92,500
2026-05-14	19.62	20.20	19.55	20.17	+2.80%	342,400
2026-05-13	19.70	19.87	19.36	19.62	-1.31%	169,000
2026-05-12	19.67	20.07	19.31	19.88	+1.38%	239,800
2026-05-11	19.75	19.82	18.86	19.61	-0.25%	313,300
2026-05-08	19.30	19.68	19.17	19.66	+0.31%	162,000
2026-05-07	19.00	19.60	18.79	19.60	+3.16%	169,300
2026-05-06	19.22	19.50	19.00	19.00	-2.06%	224,200
2026-05-05	19.65	19.84	19.40	19.40	-3.00%	129,900
2026-05-04	19.93	20.37	19.81	20.00	+0.55%	320,600
2026-05-01	20.04	20.06	19.54	19.89	-1.04%	166,900
2026-04-30	19.44	20.14	19.44	20.10	+2.55%	119,000
2026-04-29	19.58	19.72	19.40	19.60	-0.20%	64,000
2026-04-28	19.34	19.65	19.34	19.64	+1.76%	88,700
2026-04-27	19.30	19.66	19.25	19.30	+0.00%	66,600
2026-04-24	19.57	19.57	19.24	19.30	-0.87%	64,500
2026-04-23	19.19	19.58	19.01	19.47	+2.26%	78,900
2026-04-22	18.95	19.25	18.83	19.04	+0.21%	139,900
2026-04-21	18.66	19.20	18.66	19.00	+1.39%	93,000
2026-04-20	18.96	19.09	18.67	18.74	-0.69%	107,100
2026-04-17	18.79	19.07	18.30	18.87	-0.16%	147,900
2026-04-16	19.31	19.46	18.88	18.90	-1.82%	149,900
2026-04-15	19.60	19.60	19.25	19.25	-1.94%	84,800
2026-04-14	19.51	19.66	19.26	19.63	-0.10%	79,000
2026-04-13	19.83	19.98	19.45	19.65	-0.41%	66,300
2026-04-10	19.90	20.09	19.71	19.73	-1.40%	56,700
2026-04-09	20.18	20.32	19.95	20.01	-1.04%	56,500
2026-04-08	20.00	20.26	19.73	20.22	+0.90%	108,600
2026-04-07	19.81	20.10	19.81	20.04	+1.31%	78,600
2026-04-06	19.47	19.81	19.35	19.78	+0.87%	69,000
2026-04-02	20.10	20.21	19.56	19.61	-1.95%	98,200
2026-04-01	19.57	20.02	19.00	20.00	+1.57%	165,500
2026-03-31	20.15	20.27	19.61	19.69	-2.57%	169,300
2026-03-30	20.50	20.50	20.05	20.21	-0.83%	75,300
2026-03-27	20.17	20.58	20.16	20.38	-0.68%	60,000
2026-03-26	20.25	20.52	20.20	20.52	+1.33%	74,400
2026-03-25	20.50	20.51	20.25	20.25	-1.03%	62,600
2026-03-24	20.10	20.60	20.10	20.46	+1.04%	87,300
2026-03-23	20.38	20.52	20.10	20.25	+0.75%	109,800
2026-03-20	20.50	20.72	20.10	20.10	-2.33%	301,000
2026-03-19	20.43	20.62	20.20	20.58	+0.68%	110,000
2026-03-18	20.55	20.55	20.26	20.44	-0.44%	51,300
2026-03-17	20.39	20.64	20.32	20.53	+0.49%	62,400
2026-03-16	20.56	20.57	20.23	20.43	+0.10%	91,700
2026-03-13	20.59	20.76	20.16	20.41	-1.07%	127,300
2026-03-12	20.47	20.80	20.37	20.63	+0.98%	121,600
2026-03-11	20.45	20.65	20.21	20.43	-0.34%	81,100
2026-03-10	20.37	20.69	20.22	20.50	-0.15%	114,800
2026-03-09	20.11	20.54	20.00	20.53	+1.38%	106,400
2026-03-06	20.70	20.70	20.19	20.25	-2.08%	88,900
2026-03-05	20.55	20.75	20.32	20.68	+0.19%	164,100
2026-03-04	20.52	20.64	20.15	20.64	+0.24%	79,800
2026-03-03	20.50	20.59	20.13	20.59	+0.05%	130,100
2026-03-02	20.49	20.70	20.21	20.58	+1.38%	165,000
2026-02-27	20.32	20.46	20.05	20.30	-0.44%	106,300
2026-02-26	20.16	20.49	20.09	20.39	+0.79%	113,700
2026-02-25	20.20	20.33	19.91	20.23	+0.05%	143,600
2026-02-24	20.40	20.50	20.16	20.22	-1.46%	102,800
2026-02-23	20.34	20.55	20.20	20.52	+1.28%	160,700
2026-02-20	20.47	20.49	20.17	20.26	-0.83%	133,000
2026-02-19	20.22	20.46	20.02	20.43	+0.89%	196,900
2026-02-18	20.39	20.54	20.20	20.25	-0.15%	146,900
2026-02-17	20.26	20.47	20.00	20.28	+0.10%	202,300
2026-02-13	20.01	20.55	19.94	20.26	+1.25%	301,700
2026-02-12	20.00	20.21	19.83	20.01	-0.20%	134,000
2026-02-11	20.05	20.22	19.86	20.05	+0.00%	130,100
2026-02-10	20.14	20.24	19.75	20.05	+0.00%	222,900
2026-02-09	19.86	20.18	19.55	20.05	+1.52%	229,300
2026-02-06	19.95	20.19	19.31	19.75	-1.89%	131,800
2026-02-05	19.92	20.15	19.41	20.13	+0.60%	148,700
2026-02-04	19.92	20.22	19.90	20.01	-0.84%	143,400
2026-02-03	19.96	20.23	19.90	20.18	-0.10%	141,300
2026-02-02	20.09	20.50	20.02	20.20	+0.15%	280,900
2026-01-30	20.28	20.39	19.80	20.17	-1.18%	173,900
2026-01-29	20.28	20.59	20.20	20.41	+1.44%	171,500
2026-01-28	20.22	20.43	20.03	20.12	-0.49%	122,800
2026-01-27	19.93	20.39	19.92	20.22	+1.00%	128,100
2026-01-26	19.55	20.07	19.45	20.02	+2.98%	144,500
2026-01-23	19.64	19.77	19.44	19.44	+0.00%	122,900
2026-01-22	19.70	19.77	19.42	19.44	-1.02%	172,000
2026-01-21	19.41	19.70	19.31	19.64	+1.45%	125,700
2026-01-20	19.08	19.43	19.06	19.36	+0.89%	149,000
2026-01-16	19.10	19.20	18.90	19.19	+0.21%	101,600
2026-01-15	19.08	19.15	18.91	19.15	+0.26%	85,400
2026-01-14	18.89	19.21	18.89	19.10	+1.11%	88,100
2026-01-13	18.54	18.90	18.47	18.89	+1.78%	130,100
2026-01-12	18.43	18.65	18.41	18.56	+0.00%	132,700
2026-01-09	18.38	18.60	18.38	18.56	+0.98%	91,400
2026-01-08	18.03	18.44	18.03	18.38	+2.05%	96,100
2026-01-07	18.06	18.53	17.98	18.01	-1.37%	226,000
2026-01-06	18.72	18.77	18.25	18.26	-2.72%	233,500
2026-01-05	18.69	18.81	18.39	18.77	+0.43%	103,900
2026-01-02	18.50	18.69	18.32	18.69	+0.81%	96,000
2025-12-31	18.81	18.90	18.51	18.54	-1.28%	122,900
2025-12-30	18.62	18.79	18.60	18.78	+0.70%	129,800
2025-12-29	18.78	18.90	18.54	18.65	-0.85%	127,900
2025-12-26	18.80	18.88	18.61	18.81	+0.53%	119,000
2025-12-24	18.73	18.87	18.62	18.71	+0.27%	41,100
2025-12-23	18.37	18.78	18.37	18.66	-0.11%	174,200
2025-12-22	18.51	18.76	18.43	18.68	+0.76%	189,700
2025-12-19	18.34	18.67	18.30	18.54	-1.23%	713,400
2025-12-18	18.69	18.82	18.51	18.77	+0.97%	114,600
2025-12-17	18.73	18.81	18.40	18.59	-0.80%	121,200
2025-12-16	18.90	18.94	18.63	18.74	-1.11%	198,100
2025-12-15	19.09	19.09	18.76	18.95	+0.74%	99,800
2025-12-12	18.94	19.09	18.76	18.81	-1.10%	106,800
2025-12-11	18.96	19.24	18.94	19.02	+0.00%	152,000
2025-12-10	19.01	19.24	18.90	19.02	-0.26%	136,200
2025-12-09	19.13	19.34	19.07	19.07	-0.88%	102,700
2025-12-08	19.39	19.46	19.12	19.24	-0.31%	107,300
2025-12-05	19.11	19.48	19.10	19.30	+0.31%	109,700
2025-12-04	19.02	19.45	19.02	19.24	+0.37%	94,000
2025-12-03	18.96	19.32	18.96	19.17	+0.84%	146,900
2025-12-02	19.31	19.50	18.91	19.01	-2.51%	197,200
2025-12-01	19.37	19.59	19.30	19.50	-0.26%	114,300
2025-11-28	19.30	19.64	19.25	19.55	+1.24%	59,100
2025-11-26	19.16	19.40	19.12	19.31	+0.36%	90,500
2025-11-25	19.11	19.25	18.95	19.24	+1.37%	108,200
2025-11-24	18.69	19.09	18.62	18.98	+0.90%	92,600
2025-11-21	18.57	18.99	18.56	18.81	+0.64%	126,400
2025-11-20	18.60	18.92	18.51	18.69	+0.75%	119,300
2025-11-19	18.52	18.75	18.49	18.55	-0.43%	101,100
2025-11-18	18.69	18.89	18.52	18.63	-0.85%	97,800
2025-11-17	19.43	19.43	18.74	18.79	-3.34%	105,600
2025-11-14	18.99	19.44	18.91	19.44	+2.10%	112,100
2025-11-13	18.94	19.05	18.60	19.04	+1.66%	140,700
2025-11-12	18.64	19.00	18.62	18.73	+0.00%	209,600
2025-11-11	18.60	18.83	18.45	18.73	+0.70%	157,100
2025-11-10	18.29	18.64	18.11	18.60	+1.69%	336,200
2025-11-07	18.17	18.30	18.02	18.29	-0.11%	78,000
2025-11-06	18.20	18.31	18.05	18.31	+0.22%	100,400
2025-11-05	18.21	18.27	17.89	18.27	+1.56%	151,300
2025-11-04	17.98	18.06	17.68	17.99	-1.37%	197,200
2025-11-03	18.18	18.58	18.18	18.24	+0.05%	460,600
2025-10-31	18.51	18.60	18.12	18.23	-1.46%	205,300
2025-10-30	18.30	18.60	18.30	18.50	+1.15%	103,600
2025-10-29	18.88	18.94	18.29	18.29	-3.07%	114,100
2025-10-28	18.80	19.02	18.62	18.87	-0.11%	123,000
2025-10-27	18.94	19.01	18.80	18.89	-0.21%	67,700
2025-10-24	19.08	19.09	18.84	18.93	-0.47%	77,800
2025-10-23	19.08	19.08	18.79	19.02	+0.32%	53,100
2025-10-22	18.99	19.06	18.75	18.96	+0.05%	66,000
2025-10-21	18.93	19.07	18.87	18.95	-0.16%	76,600
2025-10-20	18.75	19.00	18.61	18.98	+1.28%	120,000

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 1월 (+13.75%). 가장 약한 달: 6월 (-6.51%). 일별 데이터 2년치(2025–2026) 기준.

1월+13.75%
2월-1.85%
3월-1.75%
4월-3.20%
5월-4.23%
6월-6.51%
7월+5.35%
8월-3.59%
9월-2.67%
10월-1.03%
11월+7.18%
12월-4.92%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Suburban Propane Partners LP (SPH)의 최근 종가는 얼마입니까?

2026-10-16 기준 17.48. Closelook 데이터 레이크의 일별 가격 기록 기준.

SPH의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 20.80, 최저 16.25 (2026-10-16 기준).

Suburban Propane Partners LP이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 SPH의 가장 강한 달은 1월(평균 +13.75%), 가장 약한 달은 6월(평균 -6.51%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.