Sempra (SRE)
NYSE: SRE
· Real-Time Price · USD
90.66
-0.51 (-0.56%)
At close: Oct 14, 2025, 10:24 AM
SRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 90.37 | 91.72 | 89.99 | 91.17 | 91.17 | 1.08% | 3,027,647 |
| Oct 10, 2025 | 92.11 | 92.50 | 90.10 | 90.20 | 90.20 | -1.57% | 3,899,611 |
| Oct 9, 2025 | 93.88 | 94.50 | 91.32 | 91.64 | 91.64 | -1.84% | 4,104,000 |
| Oct 8, 2025 | 94.13 | 95.72 | 93.36 | 93.36 | 93.36 | -0.69% | 4,820,735 |
| Oct 7, 2025 | 93.62 | 94.05 | 92.50 | 94.01 | 94.01 | 1.68% | 4,738,819 |
| Oct 6, 2025 | 91.50 | 92.49 | 91.22 | 92.46 | 92.46 | 1.12% | 2,863,100 |
| Oct 3, 2025 | 89.49 | 91.99 | 89.10 | 91.44 | 91.44 | 2.42% | 4,127,090 |
| Oct 2, 2025 | 88.75 | 89.69 | 88.43 | 89.28 | 89.28 | 0.02% | 3,580,433 |
| Oct 1, 2025 | 89.45 | 89.63 | 88.82 | 89.26 | 89.26 | -0.80% | 2,586,973 |
| Sep 30, 2025 | 89.61 | 90.53 | 89.16 | 89.98 | 89.33 | 0.31% | 3,512,608 |
| Sep 29, 2025 | 88.81 | 89.80 | 88.29 | 89.70 | 89.06 | 1.25% | 3,930,819 |
| Sep 26, 2025 | 86.81 | 88.66 | 86.50 | 88.59 | 87.95 | 2.43% | 3,494,973 |
| Sep 25, 2025 | 87.17 | 87.65 | 86.06 | 86.49 | 85.87 | -0.91% | 3,868,500 |
| Sep 24, 2025 | 86.41 | 87.36 | 86.12 | 87.28 | 86.65 | 1.43% | 4,580,500 |
| Sep 23, 2025 | 85.00 | 86.80 | 83.71 | 86.05 | 85.43 | 4.47% | 7,570,881 |
| Sep 22, 2025 | 82.57 | 83.00 | 81.98 | 82.37 | 81.78 | -1.00% | 6,043,724 |
| Sep 19, 2025 | 82.96 | 83.58 | 82.37 | 83.20 | 82.60 | 0.87% | 9,015,600 |
| Sep 18, 2025 | 82.32 | 82.93 | 81.72 | 82.48 | 81.89 | -0.21% | 5,866,338 |
| Sep 17, 2025 | 83.27 | 84.00 | 82.57 | 82.65 | 82.06 | -0.06% | 6,866,006 |
| Sep 16, 2025 | 83.20 | 83.60 | 82.57 | 82.70 | 82.11 | -0.83% | 4,362,903 |
Page 1 of 136