Sempra (SRE)
NYSE: SRE
· Real-Time Price · USD
82.59
1.15 (1.41%)
At close: Aug 29, 2025, 3:59 PM
82.70
0.13%
Pre-market: Sep 02, 2025, 07:00 AM EDT
SRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 81.11 | 83.36 | 81.04 | 82.56 | 82.56 | 1.38% | 3,485,259 |
| Aug 28, 2025 | 82.26 | 82.33 | 81.31 | 81.44 | 81.44 | -1.00% | 2,535,070 |
| Aug 27, 2025 | 81.89 | 82.47 | 81.83 | 82.26 | 82.26 | 0.59% | 3,708,703 |
| Aug 26, 2025 | 81.44 | 82.53 | 81.15 | 81.78 | 81.78 | 0.11% | 3,964,103 |
| Aug 25, 2025 | 82.16 | 82.46 | 81.50 | 81.69 | 81.69 | -1.46% | 2,268,800 |
| Aug 22, 2025 | 81.89 | 83.02 | 81.20 | 82.90 | 82.90 | 2.18% | 2,489,244 |
| Aug 21, 2025 | 82.34 | 82.71 | 81.11 | 81.13 | 81.13 | -1.54% | 3,398,658 |
| Aug 20, 2025 | 82.89 | 83.44 | 82.14 | 82.40 | 82.40 | -0.30% | 2,838,432 |
| Aug 19, 2025 | 81.16 | 82.81 | 81.16 | 82.65 | 82.65 | 2.05% | 3,136,801 |
| Aug 18, 2025 | 81.13 | 81.45 | 80.55 | 80.99 | 80.99 | -0.30% | 2,118,800 |
| Aug 15, 2025 | 81.75 | 81.95 | 80.98 | 81.23 | 81.23 | -0.79% | 4,067,253 |
| Aug 14, 2025 | 81.89 | 82.52 | 81.36 | 81.88 | 81.88 | -0.41% | 2,775,484 |
| Aug 13, 2025 | 82.29 | 82.65 | 81.58 | 82.22 | 82.22 | 0.16% | 3,159,000 |
| Aug 12, 2025 | 81.04 | 82.12 | 80.72 | 82.09 | 82.09 | 1.47% | 2,601,178 |
| Aug 11, 2025 | 81.75 | 81.99 | 80.39 | 80.90 | 80.90 | -0.99% | 3,906,500 |
| Aug 8, 2025 | 82.47 | 83.50 | 81.05 | 81.71 | 81.71 | -1.07% | 3,605,000 |
| Aug 7, 2025 | 81.49 | 83.24 | 81.00 | 82.59 | 82.59 | 1.77% | 5,962,200 |
| Aug 6, 2025 | 82.43 | 82.92 | 80.89 | 81.15 | 81.15 | -1.48% | 4,807,423 |
| Aug 5, 2025 | 83.25 | 83.26 | 80.65 | 82.37 | 82.37 | -0.74% | 5,165,615 |
| Aug 4, 2025 | 81.54 | 83.49 | 81.40 | 82.98 | 82.98 | 2.48% | 4,358,643 |