Sempra SRE
NYSE · United States · Utilities
$77.96-0.22 (-0.28%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $77.96 | -0.28% | $78.66 | $78.94 | $77.94 | 4.63M |
| 2026-09-29 | $78.18 | +1.68% | $76.68 | $78.26 | $76.21 | 3.29M |
| 2026-09-28 | $76.89 | -1.33% | $77.90 | $77.90 | $76.66 | 4.93M |
| 2026-09-25 | $77.93 | +0.24% | $77.47 | $78.00 | $77.08 | 2.76M |
| 2026-09-24 | $77.74 | -1.59% | $78.68 | $78.83 | $77.67 | 4.42M |
| 2026-09-23 | $79.00 | -2.45% | $80.52 | $80.56 | $78.74 | 3.14M |
| 2026-09-22 | $80.98 | -0.27% | $80.94 | $81.70 | $80.67 | 2.89M |
| 2026-09-21 | $81.20 | -0.14% | $81.30 | $81.61 | $80.82 | 3.17M |
| 2026-09-18 | $81.31 | -1.06% | $81.50 | $81.83 | $81.00 | 6.14M |
| 2026-09-17 | $82.18 | +0.59% | $82.19 | $82.53 | $81.32 | 3.94M |
| 2026-09-16 | $81.70 | +0.62% | $81.78 | $82.48 | $81.35 | 4.13M |
| 2026-09-15 | $81.20 | -2.16% | $83.32 | $83.32 | $80.98 | 3.93M |
| 2026-09-14 | $82.99 | -0.42% | $83.63 | $84.13 | $82.82 | 2.45M |
| 2026-09-11 | $83.34 | -0.79% | $84.54 | $84.94 | $83.18 | 1.74M |
| 2026-09-10 | $84.00 | -1.19% | $85.54 | $85.81 | $83.82 | 2.54M |
| 2026-09-09 | $85.01 | -0.54% | $85.76 | $86.15 | $84.65 | 3.07M |
| 2026-09-08 | $85.47 | +1.70% | $84.16 | $86.08 | $84.07 | 3.83M |
| 2026-09-04 | $84.04 | -0.63% | $84.00 | $84.56 | $83.55 | 2.71M |
| 2026-09-03 | $84.57 | +0.93% | $84.01 | $84.73 | $83.84 | 3.50M |
| 2026-09-02 | $83.79 | -0.56% | $83.59 | $84.42 | $82.56 | 6.58M |
| 2026-09-01 | $84.26 | +3.13% | $82.96 | $84.49 | $82.40 | 6.41M |
| 2026-08-31 | $81.70 | -3.10% | $79.98 | $82.57 | $79.59 | 9.47M |
| 2026-08-28 | $84.31 | -0.52% | $85.40 | $87.19 | $83.58 | 4.96M |
| 2026-08-27 | $84.75 | -0.62% | $84.44 | $85.01 | $83.69 | 2.58M |
| 2026-08-26 | $85.28 | +1.49% | $84.12 | $85.47 | $84.01 | 2.14M |
| 2026-08-25 | $84.03 | -0.64% | $84.66 | $85.00 | $83.99 | 2.98M |
| 2026-08-24 | $84.57 | +2.03% | $83.08 | $84.83 | $82.85 | 3.77M |
| 2026-08-21 | $82.89 | -5.14% | $87.64 | $87.83 | $82.67 | 5.18M |
| 2026-08-20 | $87.38 | +2.09% | $85.05 | $88.14 | $85.05 | 4.95M |
| 2026-08-19 | $85.59 | -1.82% | $87.37 | $87.55 | $85.43 | 2.67M |
| 2026-08-18 | $87.18 | +1.44% | $86.99 | $87.30 | $86.40 | 3.56M |
| 2026-08-17 | $85.94 | -0.54% | $86.16 | $86.34 | $85.57 | 3.29M |
| 2026-08-14 | $86.41 | -0.08% | $86.39 | $87.26 | $86.24 | 3.42M |
| 2026-08-13 | $86.48 | +0.65% | $86.19 | $86.98 | $85.85 | 3.80M |
| 2026-08-12 | $85.92 | +0.51% | $85.57 | $86.73 | $85.29 | 4.03M |
| 2026-08-11 | $85.48 | +1.39% | $84.35 | $85.75 | $83.95 | 3.30M |
| 2026-08-10 | $84.31 | +0.51% | $83.85 | $85.16 | $83.85 | 4.59M |
| 2026-08-07 | $83.88 | -0.56% | $83.84 | $85.71 | $83.65 | 6.40M |
| 2026-08-06 | $84.35 | -0.37% | $84.64 | $85.96 | $84.04 | 5.71M |
| 2026-08-05 | $84.66 | -2.30% | $86.67 | $86.82 | $84.11 | 5.26M |
| 2026-08-04 | $86.65 | -1.23% | $87.49 | $87.61 | $85.80 | 6.35M |
| 2026-08-03 | $87.73 | -0.93% | $88.34 | $89.01 | $87.51 | 3.33M |
| 2026-07-31 | $88.55 | -1.15% | $89.54 | $89.98 | $88.53 | 2.77M |
| 2026-07-30 | $89.58 | +0.86% | $88.72 | $89.70 | $88.21 | 4.47M |
| 2026-07-29 | $88.82 | -1.92% | $90.98 | $91.48 | $88.62 | 2.77M |
| 2026-07-28 | $90.56 | -0.76% | $91.46 | $93.02 | $90.53 | 2.22M |
| 2026-07-27 | $91.25 | -1.86% | $92.60 | $93.15 | $91.13 | 1.98M |
| 2026-07-24 | $92.98 | -0.49% | $93.83 | $94.25 | $92.76 | 2.58M |
| 2026-07-23 | $93.44 | +0.42% | $92.90 | $94.21 | $92.46 | 2.47M |
| 2026-07-22 | $93.05 | +2.72% | $91.63 | $93.41 | $91.36 | 2.99M |
| 2026-07-21 | $90.59 | -0.11% | $90.34 | $90.75 | $89.40 | 2.60M |
| 2026-07-20 | $90.69 | -1.69% | $92.51 | $93.34 | $90.66 | 2.44M |
| 2026-07-17 | $92.25 | -0.97% | $94.55 | $95.12 | $92.19 | 3.30M |
| 2026-07-16 | $93.15 | +0.40% | $92.51 | $93.47 | $92.35 | 2.29M |
| 2026-07-15 | $92.78 | -0.62% | $93.23 | $94.24 | $92.46 | 2.50M |
| 2026-07-14 | $93.36 | -1.11% | $95.06 | $95.61 | $93.32 | 2.33M |
| 2026-07-13 | $94.41 | +0.22% | $94.55 | $95.33 | $93.97 | 2.46M |
| 2026-07-10 | $94.20 | -0.44% | $94.61 | $95.01 | $93.80 | 2.41M |
| 2026-07-09 | $94.62 | -0.74% | $95.51 | $95.97 | $93.85 | 3.59M |
| 2026-07-08 | $95.33 | +0.78% | $95.10 | $96.02 | $94.41 | 3.11M |
| 2026-07-07 | $94.59 | +1.76% | $93.90 | $95.51 | $93.41 | 2.54M |
| 2026-07-06 | $92.95 | -0.12% | $93.02 | $93.32 | $92.17 | 3.10M |
| 2026-07-02 | $93.06 | +1.85% | $92.16 | $93.20 | $91.83 | 2.17M |
| 2026-07-01 | $91.37 | -1.45% | $92.32 | $93.11 | $91.28 | 3.62M |
| 2026-06-30 | $92.71 | -1.28% | $93.33 | $93.76 | $92.43 | 7.16M |
| 2026-06-29 | $93.91 | -0.38% | $93.85 | $94.56 | $93.11 | 5.05M |
| 2026-06-26 | $94.27 | +0.90% | $93.82 | $94.31 | $92.90 | 4.17M |
| 2026-06-25 | $93.43 | +0.75% | $92.56 | $93.64 | $91.67 | 4.57M |
| 2026-06-24 | $92.73 | +0.48% | $92.72 | $92.93 | $91.49 | 2.98M |
| 2026-06-23 | $92.29 | +0.73% | $91.84 | $92.47 | $91.09 | 5.28M |
| 2026-06-22 | $91.62 | +1.03% | $90.67 | $92.14 | $90.00 | 4.65M |
| 2026-06-18 | $90.69 | +0.49% | $90.43 | $91.57 | $89.84 | 9.73M |
| 2026-06-17 | $90.25 | -1.66% | $91.05 | $91.91 | $89.80 | 5.54M |
| 2026-06-16 | $91.77 | -0.17% | $92.03 | $92.98 | $91.63 | 5.06M |
| 2026-06-15 | $91.93 | -0.39% | $91.88 | $92.65 | $91.20 | 4.88M |
| 2026-06-12 | $92.29 | +0.82% | $91.72 | $92.96 | $91.72 | 3.06M |
| 2026-06-11 | $91.54 | +0.56% | $91.44 | $92.68 | $91.25 | 4.15M |
| 2026-06-10 | $91.03 | +0.18% | $91.55 | $91.74 | $90.42 | 3.15M |
| 2026-06-09 | $90.87 | +2.10% | $89.60 | $91.06 | $89.10 | 3.77M |
| 2026-06-08 | $89.00 | -2.65% | $91.48 | $91.68 | $88.98 | 3.63M |
| 2026-06-05 | $91.42 | +1.20% | $90.46 | $92.12 | $90.46 | 2.96M |
| 2026-06-04 | $90.34 | +0.90% | $89.54 | $90.61 | $89.03 | 2.27M |
| 2026-06-03 | $89.53 | -0.02% | $89.79 | $91.25 | $89.20 | 4.51M |
| 2026-06-02 | $89.55 | +2.78% | $87.66 | $89.65 | $87.66 | 4.15M |
| 2026-06-01 | $87.13 | -2.24% | $88.22 | $89.37 | $87.10 | 2.97M |
| 2026-05-29 | $89.13 | -1.00% | $90.50 | $90.53 | $88.59 | 9.73M |
| 2026-05-28 | $90.03 | -1.35% | $91.17 | $91.42 | $89.48 | 3.00M |
| 2026-05-27 | $91.26 | -0.32% | $91.23 | $91.65 | $90.58 | 2.60M |
| 2026-05-26 | $91.55 | -1.35% | $93.34 | $93.36 | $91.49 | 2.20M |
| 2026-05-22 | $92.80 | +1.37% | $91.91 | $93.03 | $91.26 | 2.20M |