Sempra Energy (SREA)

AI Score

Unlock

20.19

-0.06 (-0.30%)

At close: Apr 15, 2025, 3:59 PM

20.32

0.62%

After-hours: Apr 15, 2025, 08:00 PM EDT

Sempra Energy Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	20.10	20.10	20.28	20.28	20.00	20.00	20.25	20.25	1.50%	79,250
Apr 11, 2025	20.11	20.11	20.34	20.34	19.85	19.85	19.95	19.95	-1.14%	84,300
Apr 10, 2025	20.57	20.57	20.57	20.57	20.16	20.16	20.18	20.18	-2.89%	43,020
Apr 9, 2025	20.19	20.19	20.80	20.80	19.95	19.95	20.78	20.78	3.08%	103,000
Apr 8, 2025	20.54	20.54	20.62	20.62	20.07	20.07	20.16	20.16	0.00%	187,700
Apr 7, 2025	19.79	19.79	20.66	20.66	19.61	19.61	20.16	20.16	-0.84%	103,743
Apr 4, 2025	21.04	21.04	21.04	21.04	20.15	20.15	20.33	20.33	-4.01%	270,912
Apr 3, 2025	21.06	21.06	21.31	21.31	21.03	21.03	21.18	21.18	-1.17%	122,708
Apr 2, 2025	21.34	21.34	21.53	21.53	21.33	21.33	21.43	21.43	0.05%	101,713
Apr 1, 2025	21.53	21.53	21.63	21.63	21.30	21.30	21.42	21.42	-0.05%	127,300
Mar 31, 2025	21.54	21.54	21.54	21.54	21.32	21.32	21.43	21.43	-0.51%	341,314
Mar 28, 2025	21.58	21.58	21.64	21.64	21.40	21.40	21.54	21.54	-0.09%	136,800
Mar 27, 2025	21.65	21.65	21.68	21.68	21.44	21.44	21.56	21.56	-0.42%	132,700
Mar 26, 2025	21.86	21.86	21.94	21.94	21.61	21.61	21.65	21.65	-1.10%	53,100
Mar 25, 2025	21.92	21.92	22.00	22.00	21.85	21.85	21.89	21.89	-0.14%	43,904
Mar 24, 2025	22.04	22.04	22.04	22.04	21.85	21.85	21.92	21.92	-0.14%	31,534
Mar 21, 2025	21.81	21.81	22.00	22.00	21.81	21.81	21.95	21.95	0.41%	48,200
Mar 20, 2025	21.92	21.92	21.98	21.98	21.76	21.76	21.86	21.86	-0.27%	56,500
Mar 19, 2025	22.09	22.09	22.15	22.15	21.84	21.84	21.92	21.92	-0.63%	128,437
Mar 18, 2025	22.07	22.07	22.16	22.16	22.03	22.03	22.06	22.06	-0.27%	62,300
Mar 17, 2025	22.17	22.17	22.24	22.24	22.10	22.10	22.12	22.12	0.00%	79,800
Mar 14, 2025	22.17	22.17	22.26	22.26	22.03	22.03	22.12	22.12	-1.47%	64,219
Mar 13, 2025	22.58	22.22	22.61	22.25	22.39	22.03	22.45	22.09	-0.49%	74,300
Mar 12, 2025	22.54	22.18	22.60	22.24	22.40	22.04	22.56	22.20	0.36%	50,324
Mar 11, 2025	22.49	22.13	22.56	22.20	22.40	22.04	22.48	22.12	0.13%	81,937
Mar 10, 2025	22.51	22.15	22.57	22.21	22.35	21.99	22.45	22.09	-0.27%	83,900
Mar 7, 2025	22.62	22.26	22.70	22.34	22.41	22.05	22.51	22.15	-0.31%	21,900
Mar 6, 2025	22.70	22.34	22.72	22.36	22.40	22.04	22.58	22.22	-0.53%	62,137
Mar 5, 2025	22.75	22.39	22.78	22.42	22.62	22.26	22.70	22.34	0.00%	27,538
Mar 4, 2025	22.81	22.45	22.82	22.46	22.62	22.26	22.70	22.34	-0.48%	31,600
Mar 3, 2025	22.84	22.47	22.96	22.59	22.70	22.33	22.81	22.44	-0.04%	51,344
Feb 28, 2025	22.85	22.48	22.96	22.59	22.69	22.32	22.82	22.45	0.13%	52,400
Feb 27, 2025	22.77	22.41	22.86	22.50	22.73	22.37	22.79	22.43	-0.09%	71,728
Feb 26, 2025	22.69	22.32	22.82	22.45	22.61	22.24	22.81	22.44	1.02%	98,935
Feb 25, 2025	23.01	22.64	23.06	22.69	22.48	22.12	22.58	22.22	-2.00%	169,327
Feb 24, 2025	23.00	22.63	23.13	22.76	22.93	22.56	23.04	22.67	0.35%	68,700
Feb 21, 2025	23.05	22.68	23.11	22.74	22.90	22.53	22.96	22.59	-0.26%	83,725
Feb 20, 2025	23.26	22.89	23.26	22.89	22.98	22.61	23.02	22.65	-0.65%	52,300
Feb 19, 2025	23.20	22.83	23.34	22.97	23.05	22.68	23.17	22.80	-0.26%	35,704
Feb 18, 2025	23.39	23.02	23.40	23.03	23.16	22.79	23.23	22.86	-0.60%	39,700
Feb 14, 2025	23.41	23.04	23.50	23.13	23.31	22.94	23.37	23.00	0.26%	44,801
Feb 13, 2025	23.16	22.79	23.37	23.00	23.12	22.75	23.31	22.94	1.08%	31,700
Feb 12, 2025	23.11	22.74	23.28	22.91	23.02	22.65	23.06	22.69	-0.95%	32,501
Feb 11, 2025	23.28	22.91	23.34	22.97	23.15	22.78	23.28	22.91	-0.13%	19,902
Feb 10, 2025	23.33	22.96	23.40	23.03	23.10	22.73	23.31	22.94	0.21%	35,900
Feb 7, 2025	23.28	22.91	23.35	22.98	23.17	22.80	23.26	22.89	-0.43%	29,400
Feb 6, 2025	23.50	23.13	23.59	23.22	23.33	22.96	23.36	22.99	-0.60%	36,300
Feb 5, 2025	23.32	22.94	23.59	23.21	23.30	22.92	23.50	23.12	1.25%	39,342
Feb 4, 2025	23.10	22.73	23.28	22.91	23.10	22.73	23.21	22.84	0.43%	38,000
Feb 3, 2025	23.42	23.05	23.69	23.31	23.07	22.70	23.11	22.74	-1.49%	38,630