Sempra (SRE)
NYSE: SRE
· Real-Time Price · USD
82.37
-0.83 (-0.99%)
At close: Sep 22, 2025, 3:59 PM
85.10
3.31%
Pre-market: Sep 23, 2025, 09:21 AM EDT
SRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 82.57 | 83.00 | 81.98 | 82.37 | 82.37 | -1.00% | 5,602,896 |
| Sep 19, 2025 | 82.96 | 83.58 | 82.37 | 83.20 | 83.20 | 0.87% | 9,015,600 |
| Sep 18, 2025 | 82.32 | 82.93 | 81.72 | 82.48 | 82.48 | -0.21% | 5,866,300 |
| Sep 17, 2025 | 83.27 | 84.00 | 82.57 | 82.65 | 82.65 | -0.06% | 6,866,000 |
| Sep 16, 2025 | 83.20 | 83.60 | 82.57 | 82.70 | 82.70 | -0.83% | 4,362,903 |
| Sep 15, 2025 | 84.03 | 85.22 | 83.32 | 83.39 | 83.39 | -0.66% | 5,775,400 |
| Sep 12, 2025 | 83.30 | 84.32 | 83.11 | 83.94 | 83.94 | 0.56% | 3,204,840 |
| Sep 11, 2025 | 82.00 | 83.58 | 81.75 | 83.47 | 83.47 | 1.78% | 4,779,633 |
| Sep 10, 2025 | 80.38 | 82.21 | 80.22 | 82.01 | 82.01 | 2.10% | 3,727,746 |
| Sep 9, 2025 | 79.15 | 80.82 | 79.15 | 80.32 | 80.32 | 1.15% | 4,025,734 |
| Sep 8, 2025 | 81.40 | 81.40 | 78.97 | 79.41 | 79.41 | -2.10% | 4,818,227 |
| Sep 5, 2025 | 82.07 | 82.37 | 80.46 | 81.11 | 81.11 | -1.23% | 4,311,500 |
| Sep 4, 2025 | 82.60 | 82.98 | 81.28 | 82.12 | 82.12 | -0.13% | 3,601,800 |
| Sep 3, 2025 | 82.45 | 82.97 | 81.36 | 82.23 | 82.23 | -0.80% | 3,238,900 |
| Sep 2, 2025 | 82.00 | 83.24 | 81.58 | 82.89 | 82.89 | 0.40% | 4,127,691 |
| 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 |