Seapeak LLC Preferred Series B (SEAL_pb)

SEAL_pb
🏛️ 미국 →
25.65
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 22.05 22.94 22.05 22.42 0.0M
2022-12-29 22.26 22.48 22.16 22.33 0.0M
2022-12-28 22.60 22.69 22.50 22.69 0.0M
2022-12-27 22.53 22.69 22.22 22.51 0.0M
2022-12-23 22.76 22.78 22.50 22.53 0.0M
2022-12-22 23.10 23.20 22.65 22.79 0.0M
2022-12-21 22.91 23.45 22.91 23.16 0.0M
2022-12-20 22.50 23.00 22.45 22.81 0.1M
2022-12-19 22.58 22.66 22.46 22.66 0.0M
2022-12-16 22.68 22.87 22.34 22.43 0.0M
2022-12-15 22.70 22.79 22.53 22.68 0.0M
2022-12-14 22.25 22.79 22.15 22.70 0.0M
2022-12-13 22.46 22.46 22.27 22.40 0.0M
2022-12-12 22.60 22.70 22.42 22.45 0.0M
2022-12-09 23.16 23.16 22.50 22.52 0.0M
2022-12-08 23.75 23.75 22.76 23.10 0.1M
2022-12-07 23.65 23.80 23.65 23.79 0.0M
2022-12-06 23.96 23.96 23.80 23.80 0.0M
2022-12-05 24.07 24.10 23.95 24.01 0.0M
2022-12-02 23.79 23.97 23.79 23.85 0.0M
2022-12-01 23.79 24.00 23.66 23.80 0.0M
2022-11-30 23.70 23.80 23.54 23.54 0.0M
2022-11-29 23.92 24.00 23.72 23.80 0.0M
2022-11-28 23.92 24.00 23.90 23.90 0.0M
2022-11-25 23.90 23.93 23.90 23.92 0.0M
2022-11-23 23.80 23.98 23.80 23.88 0.0M
2022-11-22 23.68 23.80 23.68 23.70 0.0M
2022-11-21 23.81 23.81 23.60 23.72 0.0M
2022-11-18 23.99 23.99 23.67 23.80 0.0M
2022-11-17 23.77 23.79 23.65 23.65 0.0M
2022-11-16 23.79 23.80 23.60 23.68 0.0M
2022-11-15 23.94 23.94 23.70 23.70 0.0M
2022-11-14 23.60 23.70 23.60 23.70 0.0M
2022-11-11 23.70 23.70 23.50 23.60 0.0M
2022-11-10 22.92 23.71 22.92 23.71 0.0M
2022-11-09 22.85 23.00 22.51 22.70 0.0M
2022-11-08 22.95 23.01 22.88 22.99 0.0M
2022-11-07 23.15 23.48 22.50 22.95 0.0M
2022-11-04 23.29 23.39 23.12 23.12 0.0M
2022-11-03 23.42 23.48 23.30 23.30 0.0M
2022-11-02 23.49 23.49 23.15 23.40 0.0M
2022-11-01 23.55 23.55 23.40 23.43 0.0M
2022-10-31 23.66 23.66 23.35 23.58 0.0M
2022-10-28 23.71 23.80 23.65 23.66 0.0M
2022-10-27 23.32 23.89 23.32 23.64 0.0M
2022-10-26 23.52 23.70 23.52 23.55 0.0M
2022-10-25 23.75 23.80 23.71 23.75 0.0M
2022-10-24 23.61 23.75 23.58 23.75 0.0M
2022-10-21 23.70 23.77 23.60 23.67 0.0M
2022-10-20 23.89 23.95 23.67 23.67 0.0M
2022-10-19 23.92 24.01 23.92 23.97 0.0M
2022-10-18 23.92 24.00 23.92 23.92 0.0M
2022-10-17 24.00 24.30 24.00 24.00 0.0M
2022-10-14 24.20 24.20 23.95 23.95 0.0M
2022-10-13 24.03 24.20 23.88 24.04 0.0M
2022-10-12 24.38 24.40 24.07 24.25 0.0M
2022-10-11 24.38 24.38 24.10 24.26 0.0M
2022-10-10 24.41 24.58 24.40 24.45 0.0M
2022-10-07 24.55 24.74 24.45 24.60 0.0M
2022-10-06 24.44 24.75 24.44 24.49 0.0M
2022-10-05 24.43 24.54 24.34 24.54 0.0M
2022-10-04 24.12 24.45 24.12 24.30 0.0M
2022-10-03 24.02 24.33 24.02 24.10 0.0M
2022-09-30 24.52 24.52 23.55 23.55 0.1M
2022-09-29 24.25 24.87 24.15 24.53 0.0M
2022-09-28 24.75 25.12 24.75 24.76 0.0M
2022-09-27 24.90 25.00 24.60 24.62 0.0M
2022-09-26 24.81 25.00 24.71 24.78 0.0M
2022-09-23 25.09 25.41 24.80 24.85 0.0M
2022-09-22 25.18 25.20 25.00 25.12 0.0M
2022-09-21 25.25 25.31 25.25 25.25 0.0M
2022-09-20 25.15 25.29 25.15 25.25 0.0M
2022-09-19 25.17 25.30 25.15 25.15 0.0M
2022-09-16 25.32 25.32 25.13 25.24 0.0M
2022-09-15 25.20 25.29 25.13 25.29 0.0M
2022-09-14 25.08 25.20 25.05 25.20 0.0M
2022-09-13 25.24 25.24 25.10 25.15 0.0M
2022-09-12 25.37 25.37 25.20 25.24 0.0M
2022-09-09 25.15 25.30 25.11 25.30 0.0M
2022-09-08 25.10 25.12 25.03 25.03 0.0M
2022-09-07 25.13 25.15 25.05 25.05 0.0M
2022-09-06 25.14 25.14 25.00 25.10 0.0M
2022-09-02 25.00 25.14 24.93 24.97 0.0M
2022-09-01 24.78 24.99 24.64 24.83 0.0M
2022-08-31 25.18 25.18 24.70 24.70 0.0M
2022-08-30 25.13 25.30 25.00 25.13 0.0M
2022-08-29 25.25 25.25 25.00 25.16 0.0M
2022-08-26 25.35 25.35 25.11 25.15 0.0M
2022-08-25 25.11 25.43 25.11 25.43 0.0M
2022-08-24 25.15 25.15 25.02 25.10 0.0M
2022-08-23 25.00 25.24 24.90 25.15 0.0M
2022-08-22 25.09 25.23 25.05 25.08 0.0M
2022-08-19 25.09 25.10 24.96 25.03 0.0M
2022-08-18 24.93 25.00 24.83 25.00 0.0M
2022-08-17 25.13 25.43 24.94 25.14 0.0M
2022-08-16 25.12 25.41 24.97 24.99 0.0M
2022-08-15 25.28 25.30 24.92 24.99 0.0M
2022-08-12 24.86 25.21 24.71 25.21 0.0M
2022-08-11 24.97 25.06 24.86 24.86 0.0M
2022-08-10 25.06 25.10 24.93 25.10 0.0M
2022-08-09 25.12 25.12 24.75 24.87 0.0M
2022-08-08 25.27 25.39 25.12 25.15 0.0M
2022-08-05 25.08 25.46 25.08 25.40 0.0M
2022-08-04 25.29 25.59 25.29 25.59 0.0M
2022-08-03 25.39 25.39 25.01 25.30 0.0M
2022-08-02 25.67 25.67 25.33 25.55 0.0M
2022-08-01 25.52 25.61 25.39 25.59 0.0M
2022-07-29 24.99 25.74 24.87 25.53 0.0M
2022-07-28 24.89 24.99 24.79 24.99 0.0M
2022-07-27 24.92 24.99 24.70 24.90 0.0M
2022-07-26 24.85 24.98 24.85 24.85 0.0M
2022-07-25 24.99 24.99 24.69 24.94 0.0M
2022-07-22 24.77 24.99 24.77 24.97 0.0M
2022-07-21 24.70 24.81 24.70 24.70 0.0M
2022-07-20 24.63 24.70 24.60 24.70 0.0M
2022-07-19 24.60 24.70 24.58 24.65 0.0M
2022-07-18 24.75 24.75 24.61 24.61 0.0M
2022-07-15 24.80 24.84 24.52 24.67 0.0M
2022-07-14 24.60 24.63 24.50 24.63 0.0M
2022-07-13 24.85 24.85 24.75 24.75 0.0M
2022-07-12 24.92 24.94 24.77 24.85 0.0M
2022-07-11 24.89 24.90 24.81 24.88 0.0M
2022-07-08 24.75 24.89 24.75 24.84 0.0M
2022-07-07 24.79 24.79 24.55 24.57 0.0M
2022-07-06 24.91 24.91 24.59 24.68 0.0M
2022-07-05 24.89 25.12 24.61 24.92 0.0M
2022-07-01 25.30 25.32 25.06 25.08 0.0M
2022-06-30 24.70 26.00 24.68 25.98 0.1M
2022-06-29 25.09 25.09 24.50 24.68 0.0M
2022-06-28 25.54 25.54 25.20 25.36 0.0M
2022-06-27 25.30 25.51 25.20 25.20 0.0M
2022-06-24 24.99 25.80 24.99 25.19 0.0M
2022-06-23 24.98 25.04 24.95 24.98 0.0M
2022-06-22 24.75 25.00 24.75 25.00 0.0M
2022-06-21 24.50 25.00 24.50 24.75 0.0M
2022-06-17 24.94 24.94 24.05 24.26 0.0M
2022-06-16 25.02 25.40 24.63 24.77 0.0M
2022-06-15 25.04 25.04 24.95 25.03 0.0M
2022-06-14 25.65 25.65 24.90 24.94 0.0M
2022-06-13 25.20 25.20 24.90 24.90 0.0M
2022-06-10 25.11 25.17 25.03 25.10 0.0M
2022-06-09 25.50 25.55 25.20 25.20 0.0M
2022-06-08 25.56 25.62 25.44 25.50 0.0M
2022-06-07 25.55 25.64 25.42 25.63 0.0M
2022-06-06 25.72 25.72 25.55 25.55 0.0M
2022-06-03 25.68 25.70 25.60 25.66 0.0M
2022-06-02 25.50 25.69 25.44 25.69 0.0M
2022-06-01 25.64 25.64 25.33 25.52 0.0M
2022-05-31 25.30 25.58 25.30 25.58 0.0M
2022-05-27 25.10 25.33 25.08 25.30 0.0M
2022-05-26 25.02 25.16 25.02 25.16 0.0M
2022-05-25 24.92 25.14 24.91 25.00 0.0M
2022-05-24 25.00 25.16 24.90 24.92 0.0M
2022-05-23 24.95 25.20 24.93 25.06 0.0M
2022-05-20 24.92 25.06 24.85 24.99 0.0M
2022-05-19 24.93 24.97 24.90 24.90 0.0M
2022-05-18 25.00 25.15 24.90 24.97 0.0M
2022-05-17 25.03 25.11 24.98 24.98 0.0M
2022-05-16 25.00 25.23 25.00 25.07 0.0M
2022-05-13 24.95 25.22 24.90 25.21 0.0M
2022-05-12 25.03 25.08 24.84 24.95 0.0M
2022-05-11 25.00 25.25 24.94 25.14 0.0M
2022-05-10 24.97 25.13 24.96 25.00 0.0M
2022-05-09 25.17 25.17 24.88 24.88 0.0M
2022-05-06 25.25 25.37 25.20 25.31 0.0M
2022-05-05 25.44 25.45 25.20 25.43 0.0M
2022-05-04 25.13 25.39 25.13 25.38 0.0M
2022-05-03 25.07 25.47 25.07 25.34 0.0M
2022-05-02 24.49 25.28 24.49 25.15 0.0M
2022-04-29 25.17 25.52 25.08 25.52 0.0M
2022-04-28 24.95 25.20 24.92 25.20 0.0M
2022-04-27 25.04 25.05 24.93 24.98 0.0M
2022-04-26 25.17 25.17 24.90 25.08 0.0M
2022-04-25 25.16 25.17 25.05 25.08 0.0M
2022-04-22 25.19 25.25 25.14 25.18 0.0M
2022-04-21 25.21 25.21 25.08 25.17 0.0M
2022-04-20 25.10 25.35 25.07 25.20 0.0M
2022-04-19 25.10 25.14 25.01 25.10 0.0M
2022-04-18 25.10 25.20 25.09 25.16 0.0M
2022-04-14 25.07 25.35 25.07 25.16 0.0M
2022-04-13 25.20 25.30 25.19 25.20 0.0M
2022-04-12 25.33 25.33 25.08 25.15 0.0M
2022-04-11 25.25 25.30 25.15 25.15 0.0M
2022-04-08 25.31 25.31 25.15 25.15 0.0M
2022-04-07 25.20 25.41 25.15 25.28 0.0M
2022-04-06 25.28 25.40 25.20 25.21 0.0M
2022-04-05 25.39 25.52 25.30 25.30 0.0M
2022-04-04 25.24 25.29 25.16 25.29 0.0M
2022-04-01 25.20 25.25 25.15 25.25 0.0M
2022-03-31 25.40 25.42 25.20 25.20 0.0M
2022-03-30 25.53 25.53 25.05 25.38 0.0M
2022-03-29 25.70 25.75 25.62 25.68 0.0M
2022-03-28 25.75 25.75 25.58 25.66 0.0M
2022-03-25 25.66 25.66 25.50 25.65 0.0M
2022-03-24 25.18 25.68 25.15 25.59 0.0M
2022-03-23 25.32 25.39 25.20 25.32 0.0M
2022-03-22 25.35 25.35 25.21 25.32 0.0M
2022-03-21 25.35 25.52 25.14 25.43 0.0M
2022-03-18 25.30 25.33 25.18 25.26 0.0M
2022-03-17 24.70 25.50 24.70 25.00 0.0M
2022-03-16 24.36 24.85 24.36 24.51 0.0M
2022-03-15 24.10 24.88 24.10 24.60 0.0M
2022-03-14 25.01 25.23 24.70 24.70 0.1M
2022-03-11 24.49 24.99 24.42 24.64 0.0M
2022-03-10 24.00 24.47 23.72 24.42 0.1M
2022-03-09 22.76 24.30 22.76 24.20 0.1M
2022-03-08 20.84 23.73 20.84 22.32 0.1M
2022-03-07 22.50 22.72 19.62 20.30 0.2M
2022-03-04 23.82 23.82 22.32 22.72 0.1M
2022-03-03 24.00 24.00 23.75 23.90 0.1M
2022-03-02 23.75 24.00 23.24 23.98 0.1M
2022-03-01 25.21 25.30 23.25 23.82 0.1M
2022-02-28 26.29 26.29 25.01 25.01 0.0M
2022-02-25 25.32 25.64 25.30 25.53 0.0M
2022-02-24 25.58 25.58 25.28 25.30 0.0M
2022-02-23 25.55 25.81 25.55 25.57 0.0M
2022-02-22 25.88 25.88 25.51 25.51 0.0M
2022-02-18 25.67 25.87 25.67 25.68 0.0M
2022-02-17 25.75 25.98 25.68 25.68 0.0M
2022-02-16 25.70 25.80 25.70 25.73 0.0M
2022-02-15 25.95 25.95 25.70 25.71 0.0M
2022-02-14 25.94 25.94 25.70 25.71 0.0M
2022-02-11 25.99 25.99 25.58 25.75 0.0M
2022-02-10 25.95 26.00 25.85 25.99 0.0M
2022-02-09 25.81 25.88 25.81 25.86 0.0M
2022-02-08 25.65 25.81 25.65 25.75 0.0M
2022-02-07 25.75 25.77 25.61 25.75 0.0M
2022-02-04 25.71 25.76 25.54 25.70 0.0M
2022-02-03 25.70 25.71 25.55 25.58 0.0M
2022-02-02 25.77 25.86 25.66 25.70 0.0M
2022-02-01 25.65 25.89 25.65 25.89 0.0M
2022-01-31 25.45 25.65 25.45 25.65 0.0M
2022-01-28 25.51 25.58 25.48 25.57 0.0M
2022-01-27 25.75 25.95 25.50 25.50 0.0M
2022-01-26 25.65 25.88 25.64 25.78 0.0M
2022-01-25 25.70 25.70 25.61 25.61 0.0M
2022-01-24 25.83 25.86 25.66 25.70 0.0M
2022-01-21 25.86 25.88 25.80 25.82 0.0M
2022-01-20 25.86 25.90 25.85 25.85 0.0M
2022-01-19 25.91 25.94 25.82 25.86 0.0M
2022-01-18 25.81 25.91 25.75 25.87 0.0M
2022-01-14 25.90 25.90 25.70 25.81 0.0M
2022-01-13 25.96 26.03 25.79 25.89 0.0M
2022-01-12 26.00 26.08 25.97 26.00 0.0M
2022-01-11 26.17 26.18 25.91 25.96 0.0M
2022-01-10 26.20 26.22 26.07 26.08 0.0M
2022-01-07 26.20 26.29 26.15 26.24 0.0M
2022-01-06 26.10 26.30 26.08 26.14 0.0M
2022-01-05 26.12 26.20 26.11 26.11 0.0M
2022-01-04 26.30 26.35 26.11 26.11 0.0M
2022-01-03 26.30 26.40 26.20 26.30 0.0M