Stockscreener 앱 받기
80.50
0.43%
-0.305
Sempra 주식 (SRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $80.82 | $80.22 | $0.60 | 94,868.0 | -0.37% |
| 2024-11-04 | $81.94 | $80.11 | $1.83 | 3,154,482.0 | -1.03% |
| 2024-11-01 | $83.92 | $81.54 | $2.38 | 2,665,667.0 | -2.06% |
| 2024-10-31 | $84.39 | $83.20 | $1.19 | 2,095,045.0 | -0.22% |
| 2024-10-30 | $84.08 | $82.65 | $1.43 | 2,021,108.0 | +0.00% |
| 2024-10-29 | $84.54 | $83.45 | $1.09 | 2,273,419.0 | -1.90% |
| 2024-10-28 | $85.60 | $84.73 | $0.87 | 1,844,003.0 | +0.94% |
| 2024-10-25 | $86.36 | $84.33 | $2.03 | 2,157,749.0 | -1.62% |
| 2024-10-24 | $86.57 | $85.38 | $1.19 | 1,983,886.0 | -0.22% |
| 2024-10-23 | $85.99 | $84.87 | $1.12 | 2,873,508.0 | +1.12% |
| 2024-10-22 | $85.23 | $84.25 | $0.975 | 3,400,947.0 | +0.09% |
| 2024-10-21 | $86.06 | $84.09 | $1.97 | 2,918,202.0 | -1.20% |
| 2024-10-18 | $86.13 | $84.63 | $1.50 | 2,959,039.0 | +0.55% |
| 2024-10-17 | $85.92 | $84.61 | $1.31 | 3,105,773.0 | -0.20% |
| 2024-10-16 | $85.83 | $83.87 | $1.96 | 3,128,443.0 | +1.94% |
| 2024-10-15 | $84.49 | $83.18 | $1.31 | 4,953,707.0 | +1.06% |
| 2024-10-14 | $83.29 | $82.11 | $1.19 | 1,936,182.0 | +1.20% |
| 2024-10-11 | $82.39 | $81.37 | $1.02 | 1,691,247.0 | +1.02% |
| 2024-10-10 | $82.50 | $81.26 | $1.24 | 1,960,464.0 | -0.23% |
| 2024-10-09 | $81.97 | $81.08 | $0.89 | 1,452,416.0 | -0.11% |
| 2024-10-08 | $82.31 | $81.54 | $0.7769 | 2,079,533.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $83.92 | $80.11 | $3.81 | 5,915,017.0 | -3.43% |
| 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% |
0.63%
자본화:
|
볼륨(24시간):