Sempra (SRE)
69.95
0.22 (0.32%)
At close: Mar 31, 2025, 12:12 PM
Sempra Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 70.48 | 70.50 | 69.62 | 69.73 | -0.33 | -0.47% | 3,101,831 |
| Mar 27, 2025 | 70.50 | 70.72 | 69.92 | 70.06 | -0.71 | -1.00% | 4,412,700 |
| Mar 26, 2025 | 69.35 | 70.98 | 69.30 | 70.77 | 1.66 | 2.40% | 5,304,636 |
| Mar 25, 2025 | 70.26 | 70.26 | 68.77 | 69.11 | -1.15 | -1.64% | 4,456,152 |
| Mar 24, 2025 | 70.01 | 70.76 | 69.71 | 70.26 | 0.72 | 1.04% | 4,073,989 |
| Mar 21, 2025 | 69.72 | 70.22 | 69.17 | 69.54 | -0.46 | -0.66% | 7,235,943 |
| Mar 20, 2025 | 70.19 | 70.89 | 69.69 | 70.00 | -1.09 | -1.53% | 6,093,400 |
| Mar 19, 2025 | 70.91 | 71.20 | 70.33 | 71.09 | 0.34 | 0.48% | 5,920,449 |
| Mar 18, 2025 | 70.44 | 71.33 | 70.11 | 70.75 | -0.31 | -0.44% | 3,915,110 |
| Mar 17, 2025 | 70.21 | 71.81 | 70.00 | 71.06 | 0.85 | 1.21% | 4,759,431 |
| Mar 14, 2025 | 68.50 | 70.35 | 67.88 | 70.21 | 2.36 | 3.48% | 5,795,800 |
| Mar 13, 2025 | 68.48 | 69.38 | 67.60 | 67.85 | -1.10 | -1.60% | 4,990,245 |
| Mar 12, 2025 | 69.11 | 69.86 | 68.48 | 68.95 | 0.16 | 0.23% | 4,422,150 |
| Mar 11, 2025 | 69.69 | 70.70 | 68.47 | 68.79 | -0.68 | -0.98% | 6,969,900 |
| Mar 10, 2025 | 69.10 | 69.72 | 67.46 | 69.47 | 0.17 | 0.25% | 9,239,595 |
| Mar 7, 2025 | 69.47 | 69.64 | 67.82 | 69.30 | -0.32 | -0.46% | 5,948,382 |
| Mar 6, 2025 | 71.50 | 71.90 | 69.06 | 69.62 | -2.28 | -3.17% | 5,728,400 |
| Mar 5, 2025 | 70.75 | 72.14 | 69.33 | 71.90 | 1.27 | 1.80% | 6,661,100 |
| Mar 4, 2025 | 71.35 | 71.61 | 70.08 | 70.63 | -0.81 | -1.13% | 6,252,540 |
| Mar 3, 2025 | 71.01 | 72.58 | 70.79 | 71.44 | -0.13 | -0.18% | 4,650,000 |
| Feb 28, 2025 | 72.63 | 73.04 | 70.57 | 71.57 | -0.33 | -0.46% | 8,874,400 |
| Feb 27, 2025 | 72.45 | 73.16 | 71.68 | 71.90 | -0.95 | -1.30% | 12,176,641 |
| Feb 26, 2025 | 70.03 | 74.25 | 68.19 | 72.85 | 2.21 | 3.13% | 15,587,500 |
| Feb 25, 2025 | 72.38 | 73.44 | 64.89 | 70.64 | -16.54 | -18.97% | 29,513,700 |
| Feb 24, 2025 | 87.21 | 87.60 | 86.72 | 87.18 | 0.08 | 0.09% | 4,392,496 |
| Feb 21, 2025 | 85.75 | 87.51 | 85.58 | 87.10 | 1.09 | 1.27% | 4,644,517 |
| Feb 20, 2025 | 85.10 | 86.33 | 84.17 | 86.01 | 0.67 | 0.79% | 2,293,647 |
| Feb 19, 2025 | 84.50 | 85.62 | 84.50 | 85.34 | 0.72 | 0.85% | 3,154,951 |
| Feb 18, 2025 | 84.32 | 85.15 | 84.10 | 84.62 | 0.52 | 0.62% | 3,530,063 |
| Feb 14, 2025 | 84.17 | 85.07 | 83.85 | 84.10 | 0.24 | 0.29% | 3,603,507 |
| Feb 13, 2025 | 82.95 | 84.05 | 82.60 | 83.86 | 0.93 | 1.12% | 2,891,363 |
| Feb 12, 2025 | 82.03 | 83.16 | 82.01 | 82.93 | -0.50 | -0.60% | 3,360,931 |
| Feb 11, 2025 | 82.25 | 83.79 | 81.63 | 83.43 | 1.22 | 1.48% | 3,019,500 |
| Feb 10, 2025 | 81.96 | 82.79 | 81.23 | 82.21 | 0.23 | 0.28% | 3,660,006 |
| Feb 7, 2025 | 82.04 | 82.45 | 81.39 | 81.98 | -0.10 | -0.12% | 2,390,637 |
| Feb 6, 2025 | 82.83 | 83.00 | 81.76 | 82.08 | -0.22 | -0.27% | 2,400,377 |
| Feb 5, 2025 | 82.16 | 82.57 | 81.50 | 82.30 | 0.87 | 1.07% | 2,708,367 |
| Feb 4, 2025 | 82.26 | 83.57 | 81.30 | 81.43 | -1.16 | -1.40% | 3,756,300 |
| Feb 3, 2025 | 81.74 | 82.71 | 81.12 | 82.59 | -0.34 | -0.41% | 2,589,400 |
| Jan 31, 2025 | 83.30 | 83.93 | 82.61 | 82.93 | -0.36 | -0.43% | 2,678,900 |
| Jan 30, 2025 | 82.79 | 83.47 | 82.42 | 83.29 | 1.31 | 1.60% | 2,192,000 |
| Jan 29, 2025 | 81.83 | 83.00 | 81.83 | 81.98 | 0.23 | 0.28% | 2,700,000 |
| Jan 28, 2025 | 82.24 | 82.31 | 81.00 | 81.75 | -0.40 | -0.49% | 4,461,875 |
| Jan 27, 2025 | 82.56 | 83.02 | 80.23 | 82.15 | -0.56 | -0.68% | 6,813,249 |
| Jan 24, 2025 | 82.26 | 83.31 | 82.26 | 82.71 | -0.10 | -0.12% | 3,683,600 |
| Jan 23, 2025 | 82.95 | 83.53 | 82.52 | 82.81 | 0.01 | 0.01% | 4,586,000 |
| Jan 22, 2025 | 86.02 | 86.25 | 82.65 | 82.80 | -3.71 | -4.29% | 4,423,419 |
| Jan 21, 2025 | 85.85 | 87.12 | 85.44 | 86.51 | 1.33 | 1.56% | 5,333,442 |
| Jan 17, 2025 | 84.19 | 85.33 | 83.72 | 85.18 | 1.19 | 1.42% | 3,628,921 |
| Jan 16, 2025 | 82.29 | 84.13 | 82.02 | 83.99 | 1.57 | 1.90% | 7,815,651 |