Stockscreener 앱 받기
94.72
0.99%
0.93
Sempra 주식 (SRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $94.73 | $93.16 | $1.57 | 1,281,191.0 | +0.99% |
| 2025-11-26 | $94.00 | $92.62 | $1.38 | 2,724,628.0 | +1.43% |
| 2025-11-25 | $93.91 | $92.34 | $1.57 | 3,381,712.0 | -1.53% |
| 2025-11-24 | $95.05 | $91.97 | $3.08 | 13,102,117.0 | +1.52% |
| 2025-11-21 | $92.86 | $90.54 | $2.32 | 4,634,466.0 | +1.97% |
| 2025-11-20 | $92.81 | $90.67 | $2.14 | 2,573,279.0 | -0.34% |
| 2025-11-19 | $92.01 | $90.99 | $1.02 | 3,487,322.0 | -0.63% |
| 2025-11-18 | $92.35 | $90.66 | $1.69 | 3,867,627.0 | -0.65% |
| 2025-11-17 | $92.75 | $91.12 | $1.63 | 5,118,314.0 | +0.22% |
| 2025-11-14 | $93.35 | $91.49 | $1.86 | 4,474,050.0 | -0.24% |
| 2025-11-13 | $93.61 | $90.38 | $3.23 | 5,608,824.0 | -0.27% |
| 2025-11-12 | $93.90 | $91.90 | $2.00 | 2,945,790.0 | -1.13% |
| 2025-11-11 | $93.84 | $92.32 | $1.52 | 3,199,234.0 | +0.63% |
| 2025-11-10 | $94.12 | $92.49 | $1.64 | 3,807,209.0 | -0.83% |
| 2025-11-07 | $93.95 | $91.88 | $2.08 | 3,503,417.0 | +1.01% |
| 2025-11-06 | $93.77 | $92.42 | $1.34 | 2,659,153.0 | +0.42% |
| 2025-11-05 | $94.75 | $90.84 | $3.91 | 6,589,796.0 | -0.10% |
| 2025-11-04 | $92.96 | $91.70 | $1.26 | 2,848,670.0 | -0.11% |
| 2025-11-03 | $92.74 | $90.17 | $2.57 | 2,648,635.0 | +0.70% |
| 2025-10-31 | $92.45 | $91.03 | $1.42 | 3,026,809.0 | -0.54% |
| 2025-10-30 | $93.22 | $92.28 | $0.94 | 2,296,162.0 | +0.26% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $95.05 | $90.17 | $4.87 | 79,736,625.0 | +3.02% |
| 2025-10 | $95.72 | $88.43 | $7.29 | 71,297,251.0 | +2.18% |
| 2025-09 | $90.53 | $78.97 | $11.56 | 100,153,906.0 | +8.99% |
| 2025-08 | $83.50 | $80.39 | $3.11 | 71,306,405.0 | +1.08% |
| 2025-07 | $82.15 | $73.18 | $8.97 | 68,629,856.0 | +7.80% |
| 2025-06 | $78.59 | $73.06 | $5.53 | 79,267,884.0 | -3.59% |
| 2025-05 | $79.25 | $73.33 | $5.92 | 78,175,137.0 | +5.82% |
| 2025-04 | $76.06 | $61.90 | $14.16 | 102,397,915.0 | +4.08% |
| 2025-03 | $72.58 | $67.45 | $5.12 | 104,246,154.0 | -0.29% |
| 2025-02 | $87.60 | $64.89 | $22.71 | 109,034,662.0 | -13.70% |
| 2025-01 | $88.65 | $76.72 | $11.93 | 95,331,840.0 | -5.46% |
Sempra 주식 (SRE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $94.15 | $85.06 | $9.09 | 59,725,230.0 | -6.75% |
| 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% |
0.00%
0.88%
자본화:
|
볼륨(24시간):