69.73
price down icon0.47%   -0.33
pre-market  시장 영업 전:  69.73  
loading

Sempra 주식 (SRE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-28 $70.50 $69.62 $0.88 3,113,963.0 -0.47%
2025-03-27 $70.72 $69.92 $0.80 3,975,050.0 -1.00%
2025-03-26 $70.98 $69.30 $1.68 4,646,827.0 +2.40%
2025-03-25 $70.26 $68.77 $1.49 4,193,115.0 -1.64%
2025-03-24 $70.76 $69.71 $1.05 3,384,891.0 +1.04%
2025-03-21 $70.22 $69.17 $1.05 6,865,345.0 -0.66%
2025-03-20 $70.89 $69.69 $1.20 5,288,569.0 -1.53%
2025-03-19 $71.20 $70.33 $0.87 5,496,818.0 +0.48%
2025-03-18 $71.33 $70.11 $1.22 3,650,391.0 -0.44%
2025-03-17 $71.81 $70.00 $1.81 4,651,876.0 +1.21%
2025-03-14 $70.35 $67.88 $2.47 5,712,360.0 +3.48%
2025-03-13 $69.38 $67.60 $1.78 4,522,911.0 -1.60%
2025-03-12 $69.86 $68.48 $1.38 4,347,498.0 +0.23%
2025-03-11 $70.70 $68.47 $2.23 6,527,236.0 -0.98%
2025-03-10 $69.72 $67.45 $2.27 8,995,172.0 +0.25%
2025-03-07 $69.64 $67.82 $1.82 5,690,542.0 -0.46%
2025-03-06 $71.90 $69.06 $2.84 5,470,966.0 -3.17%
2025-03-05 $72.14 $69.33 $2.81 6,341,962.0 +1.80%
2025-03-04 $71.31 $70.31 $0.995 2,158,591.0 -1.13%
2025-03-03 $72.58 $70.79 $1.79 4,204,729.0 -0.18%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $72.58 $67.45 $5.12 102,352,775.0 -2.57%
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

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

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%
utilities_diversified BIP
$29.71
price down icon 2.14%
utilities_diversified AES
$12.41
price down icon 0.16%
utilities_diversified CIG
$1.81
price up icon 1.12%
$6.62
price up icon 1.22%
utilities_diversified AQN
$5.19
price up icon 0.39%
자본화:     |  볼륨(24시간):