Stockscreener 앱 받기
86.81
1.06%
0.91
Sempra 주식 (SRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $87.22 | $85.34 | $1.88 | 4,072,831.0 | +1.06% |
| 2024-12-19 | $86.68 | $85.10 | $1.58 | 3,282,066.0 | +0.95% |
| 2024-12-18 | $87.94 | $85.06 | $2.88 | 2,957,714.0 | -2.15% |
| 2024-12-17 | $88.58 | $86.36 | $2.22 | 4,007,040.0 | -1.88% |
| 2024-12-16 | $89.77 | $88.62 | $1.14 | 2,137,656.0 | -0.59% |
| 2024-12-13 | $89.79 | $88.81 | $0.98 | 2,641,146.0 | +1.40% |
| 2024-12-12 | $88.50 | $87.39 | $1.11 | 3,882,165.0 | +0.59% |
| 2024-12-11 | $88.81 | $87.10 | $1.71 | 3,841,434.0 | -1.29% |
| 2024-12-10 | $89.43 | $87.78 | $1.65 | 2,118,214.0 | -0.26% |
| 2024-12-09 | $89.68 | $88.69 | $0.99 | 2,626,948.0 | -0.92% |
| 2024-12-06 | $91.25 | $89.29 | $1.96 | 3,039,987.0 | -1.47% |
| 2024-12-05 | $91.80 | $90.83 | $0.97 | 3,904,870.0 | -0.61% |
| 2024-12-04 | $92.05 | $91.09 | $0.96 | 3,211,422.0 | -0.55% |
| 2024-12-03 | $93.58 | $91.99 | $1.59 | 3,873,513.0 | -0.10% |
| 2024-12-02 | $94.15 | $91.67 | $2.48 | 2,879,207.0 | -1.68% |
| 2024-11-29 | $94.92 | $93.67 | $1.25 | 1,423,221.0 | -0.65% |
| 2024-11-27 | $94.83 | $93.35 | $1.48 | 2,579,945.0 | +1.06% |
| 2024-11-26 | $94.69 | $92.88 | $1.81 | 5,446,952.0 | -1.56% |
| 2024-11-25 | $95.77 | $94.33 | $1.44 | 4,119,030.0 | +0.53% |
| 2024-11-22 | $95.29 | $94.15 | $1.14 | 2,345,046.0 | -0.44% |
Sempra 주식 (SRE) 연도별 가격 이력
이 심층 분석에서는 Sempra 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SRE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sempra 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sempra 주식 (SRE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $94.15 | $85.06 | $9.09 | 52,549,044.0 | -7.32% |
| 2024-11 | $95.77 | $80.11 | $15.66 | 67,040,238.0 | +12.35% |
| 2024-10 | $86.57 | $81.08 | $5.49 | 53,502,341.0 | -0.31% |
| 2024-09 | $84.38 | $80.46 | $3.92 | 46,326,488.0 | +1.76% |
| 2024-08 | $83.68 | $76.67 | $7.02 | 56,995,907.0 | +2.65% |
| 2024-07 | $80.54 | $74.66 | $5.88 | 53,754,818.0 | +5.26% |
| 2024-06 | $77.56 | $74.40 | $3.16 | 49,996,594.0 | -1.26% |
| 2024-05 | $78.83 | $71.34 | $7.49 | 70,763,133.0 | +7.54% |
| 2024-04 | $72.36 | $66.40 | $5.96 | 65,209,391.0 | -0.28% |
| 2024-03 | $72.57 | $68.88 | $3.69 | 63,037,947.0 | +1.74% |
| 2024-02 | $72.37 | $68.41 | $3.96 | 53,391,079.0 | -1.34% |
| 2024-01 | $77.06 | $69.94 | $7.12 | 59,943,604.0 | -4.24% |
Sempra 주식 (SRE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $77.79 | $70.91 | $6.88 | 67,279,850.0 | +2.55% |
| 2023-11 | $74.61 | $69.22 | $5.39 | 83,883,804.0 | +4.06% |
| 2023-10 | $71.58 | $63.75 | $7.83 | 62,338,557.0 | +2.94% |
| 2023-09 | $74.52 | $67.44 | $7.08 | 49,646,356.0 | -3.12% |
| 2023-08 | $149.9 | $70.15 | $79.80 | 35,144,802.0 | -52.88% |
| 2023-07 | $153.0 | $142.6 | $10.44 | 20,048,368.0 | +2.36% |
| 2023-06 | $150.0 | $142.5 | $7.45 | 22,595,194.0 | +1.44% |
| 2023-05 | $158.6 | $141.9 | $16.69 | 29,475,221.0 | -7.69% |
| 2023-04 | $159.0 | $148.9 | $10.16 | 21,342,749.0 | +2.86% |
| 2023-03 | $152.3 | $138.6 | $13.73 | 36,350,288.0 | +0.80% |
| 2023-02 | $162.0 | $148.5 | $13.49 | 24,531,208.0 | -6.47% |
| 2023-01 | $163.6 | $150.5 | $13.09 | 23,442,489.0 | +3.75% |
Sempra 주식 (SRE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $168.2 | $153.2 | $15.07 | 23,441,306.0 | -7.01% |
| 2022-11 | $166.4 | $147.1 | $19.29 | 25,900,420.0 | +10.10% |
| 2022-10 | $158.8 | $136.5 | $22.25 | 30,451,208.0 | +0.67% |
| 2022-09 | $176.5 | $148.8 | $27.62 | 29,106,689.0 | -9.11% |
| 2022-08 | $171.7 | $157.7 | $13.94 | 24,688,177.0 | -0.50% |
| 2022-07 | $166.3 | $144.5 | $21.77 | 22,626,812.0 | +10.20% |
| 2022-06 | $164.5 | $136.8 | $27.73 | 27,548,836.0 | -8.18% |
| 2022-05 | $168.1 | $155.7 | $12.33 | 32,125,249.0 | +1.55% |
| 2022-04 | $173.3 | $161.1 | $12.23 | 30,764,995.0 | -4.02% |
| 2022-03 | $169.6 | $143.2 | $26.32 | 48,219,347.0 | +16.57% |
| 2022-02 | $145.7 | $131.0 | $14.69 | 28,047,170.0 | +4.39% |
| 2022-01 | $139.4 | $129.7 | $9.74 | 37,540,672.0 | +4.45% |
1.16%
자본화:
|
볼륨(24시간):