Sempra (SRE)
82.19
4.08 (5.22%)
At close: Jan 15, 2025, 10:26 AM
SRE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 77.70 | 79.22 | 77.19 | 78.11 | 1.17 | 1.52% | 6,083,534 |
| Jan 13, 2025 | 78.93 | 79.10 | 76.72 | 76.94 | -1.79 | -2.27% | 9,327,836 |
| Jan 10, 2025 | 81.86 | 82.46 | 78.60 | 78.73 | -4.09 | -4.94% | 8,191,038 |
| Jan 8, 2025 | 84.19 | 84.41 | 81.29 | 82.82 | -1.41 | -1.67% | 6,214,481 |
| Jan 7, 2025 | 84.79 | 85.20 | 84.06 | 84.23 | -0.28 | -0.33% | 4,262,232 |
| Jan 6, 2025 | 87.32 | 87.38 | 84.20 | 84.51 | -3.16 | -3.60% | 3,075,150 |
| Jan 3, 2025 | 87.42 | 87.95 | 86.85 | 87.67 | 0.54 | 0.62% | 2,838,111 |
| Jan 2, 2025 | 88.31 | 88.65 | 86.80 | 87.13 | -0.59 | -0.67% | 2,330,638 |
| Dec 31, 2024 | 87.28 | 88.02 | 87.25 | 87.72 | 0.37 | 0.42% | 1,827,300 |
| Dec 30, 2024 | 87.20 | 87.64 | 86.32 | 87.35 | -0.42 | -0.48% | 4,381,345 |
| Dec 27, 2024 | 87.00 | 88.16 | 87.00 | 87.77 | 0.16 | 0.18% | 1,791,233 |
| Dec 26, 2024 | 87.51 | 87.74 | 87.00 | 87.61 | -0.35 | -0.40% | 7,243,985 |
| Dec 24, 2024 | 86.96 | 87.97 | 86.67 | 87.96 | 0.92 | 1.06% | 795,600 |
| Dec 23, 2024 | 86.65 | 87.07 | 85.81 | 87.04 | 0.23 | 0.26% | 2,789,532 |
| Dec 20, 2024 | 85.34 | 87.23 | 85.34 | 86.81 | 0.91 | 1.06% | 4,747,470 |
| Dec 19, 2024 | 85.33 | 86.68 | 85.10 | 85.90 | 0.81 | 0.95% | 3,532,836 |
| Dec 18, 2024 | 87.01 | 87.94 | 85.06 | 85.09 | -1.87 | -2.15% | 3,344,600 |
| Dec 17, 2024 | 87.58 | 88.58 | 86.36 | 86.96 | -1.67 | -1.88% | 4,188,860 |
| Dec 16, 2024 | 89.11 | 89.77 | 88.62 | 88.63 | -0.53 | -0.59% | 2,881,654 |
| Dec 13, 2024 | 89.01 | 89.79 | 88.81 | 89.16 | 1.23 | 1.40% | 2,766,700 |
| Dec 12, 2024 | 87.97 | 88.50 | 87.40 | 87.93 | 0.52 | 0.59% | 4,254,744 |
| Dec 11, 2024 | 88.63 | 88.81 | 87.10 | 87.41 | -1.14 | -1.29% | 3,996,923 |
| Dec 10, 2024 | 88.89 | 89.43 | 87.78 | 88.55 | -0.23 | -0.26% | 2,415,527 |
| Dec 9, 2024 | 89.42 | 89.68 | 88.69 | 88.78 | -0.82 | -0.92% | 3,015,600 |
| Dec 6, 2024 | 91.11 | 91.25 | 89.29 | 89.60 | -1.34 | -1.47% | 3,265,242 |
| Dec 5, 2024 | 91.24 | 91.80 | 90.83 | 90.94 | -0.56 | -0.61% | 3,910,539 |
| Dec 4, 2024 | 91.86 | 92.05 | 91.09 | 91.50 | -0.51 | -0.55% | 3,415,549 |
| Dec 3, 2024 | 92.90 | 93.58 | 91.99 | 92.01 | -0.09 | -0.10% | 4,018,300 |
| Dec 2, 2024 | 94.15 | 94.15 | 91.68 | 92.10 | -1.57 | -1.68% | 3,199,540 |
| Nov 29, 2024 | 94.52 | 94.92 | 93.67 | 93.67 | -0.61 | -0.65% | 1,762,848 |
| Nov 27, 2024 | 93.78 | 94.83 | 93.35 | 94.28 | 0.99 | 1.06% | 2,871,827 |
| Nov 26, 2024 | 94.69 | 94.69 | 92.88 | 93.29 | -1.48 | -1.56% | 5,602,096 |
| Nov 25, 2024 | 95.56 | 95.77 | 94.34 | 94.77 | 0.50 | 0.53% | 4,978,057 |
| Nov 22, 2024 | 94.99 | 95.29 | 94.15 | 94.27 | -0.42 | -0.44% | 2,554,420 |
| Nov 21, 2024 | 92.91 | 94.86 | 92.46 | 94.69 | 1.57 | 1.69% | 2,541,423 |
| Nov 20, 2024 | 93.73 | 93.90 | 92.49 | 93.12 | -0.26 | -0.28% | 2,311,700 |
| Nov 19, 2024 | 92.16 | 93.44 | 91.72 | 93.38 | 0.46 | 0.50% | 2,901,800 |
| Nov 18, 2024 | 91.85 | 93.21 | 91.72 | 92.92 | 0.73 | 0.79% | 2,466,839 |
| Nov 15, 2024 | 90.44 | 92.28 | 90.25 | 92.19 | 1.75 | 1.93% | 3,050,146 |
| Nov 14, 2024 | 92.00 | 92.12 | 90.43 | 90.44 | -1.75 | -1.90% | 3,247,548 |
| Nov 13, 2024 | 92.44 | 93.12 | 91.26 | 92.19 | -0.01 | -0.01% | 3,745,225 |
| Nov 12, 2024 | 92.27 | 92.49 | 91.48 | 92.20 | 0.08 | 0.09% | 3,403,025 |
| Nov 11, 2024 | 90.52 | 92.66 | 90.52 | 92.12 | 0.87 | 0.95% | 2,690,304 |
| Nov 8, 2024 | 89.68 | 91.88 | 89.48 | 91.25 | 1.49 | 1.66% | 3,733,600 |
| Nov 7, 2024 | 88.25 | 90.16 | 88.05 | 89.76 | 1.50 | 1.70% | 5,243,500 |
| Nov 6, 2024 | 81.50 | 88.59 | 80.87 | 88.26 | 6.01 | 7.31% | 7,768,841 |
| Nov 5, 2024 | 80.80 | 82.27 | 80.22 | 82.25 | 1.44 | 1.78% | 4,274,200 |
| Nov 4, 2024 | 81.55 | 81.94 | 80.11 | 80.81 | -0.84 | -1.03% | 3,379,900 |
| Nov 1, 2024 | 83.74 | 83.93 | 81.54 | 81.65 | -1.72 | -2.06% | 2,789,600 |
| Oct 31, 2024 | 83.37 | 84.39 | 83.20 | 83.37 | -0.18 | -0.22% | 2,236,400 |