Stockscreener 앱 받기
74.59
0.20%
-0.23
Sempra 주식 (SRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $75.34 | $74.56 | $0.78 | 192,158.0 | -0.20% |
| 2025-07-02 | $76.06 | $74.55 | $1.52 | 3,290,232.0 | -1.79% |
| 2025-07-01 | $76.92 | $75.19 | $1.73 | 3,760,323.0 | +0.54% |
| 2025-06-30 | $75.83 | $74.95 | $0.88 | 3,815,873.0 | +0.54% |
| 2025-06-27 | $75.90 | $74.75 | $1.15 | 5,552,428.0 | +0.56% |
| 2025-06-26 | $74.95 | $73.61 | $1.34 | 4,423,633.0 | -0.11% |
| 2025-06-25 | $75.90 | $74.78 | $1.12 | 2,443,419.0 | -1.41% |
| 2025-06-24 | $76.37 | $75.39 | $0.98 | 3,330,490.0 | +0.40% |
| 2025-06-23 | $75.86 | $74.18 | $1.68 | 4,885,476.0 | +2.34% |
| 2025-06-20 | $75.36 | $73.92 | $1.44 | 9,668,077.0 | -0.44% |
| 2025-06-18 | $75.07 | $73.83 | $1.24 | 3,257,822.0 | +0.42% |
| 2025-06-17 | $74.28 | $73.06 | $1.22 | 4,105,545.0 | +0.41% |
| 2025-06-16 | $75.05 | $73.39 | $1.66 | 3,552,165.0 | -0.40% |
| 2025-06-13 | $76.28 | $73.59 | $2.69 | 3,853,331.0 | -2.82% |
| 2025-06-12 | $76.31 | $75.55 | $0.76 | 2,697,993.0 | +0.33% |
| 2025-06-11 | $76.44 | $75.59 | $0.855 | 3,041,871.0 | +0.01% |
| 2025-06-10 | $76.17 | $74.84 | $1.33 | 3,617,109.0 | +1.71% |
| 2025-06-09 | $77.09 | $74.43 | $2.66 | 6,235,472.0 | -2.81% |
| 2025-06-06 | $76.90 | $75.84 | $1.06 | 2,882,472.0 | +1.18% |
| 2025-06-05 | $76.72 | $75.75 | $0.965 | 2,615,837.0 | -0.63% |
| 2025-06-04 | $77.75 | $76.36 | $1.39 | 3,170,174.0 | -1.75% |
| 2025-06-03 | $78.01 | $76.71 | $1.30 | 3,362,850.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $76.92 | $74.55 | $2.37 | 7,242,713.0 | -1.45% |
| 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% |
0.30%
0.12%
자본화:
|
볼륨(24시간):