Sempra Energy (SREA)
NYSE: SREA
· Real-Time Price · USD
22.64
0.04 (0.18%)
At close: Aug 19, 2025, 9:33 AM
SREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 22.51 | 22.64 | 22.39 | 22.64 | 22.64 | 0.58% | 35,014 |
| Aug 15, 2025 | 22.56 | 22.74 | 22.35 | 22.51 | 22.51 | -0.71% | 39,425 |
| Aug 14, 2025 | 22.83 | 22.83 | 22.51 | 22.67 | 22.67 | -0.70% | 24,900 |
| Aug 13, 2025 | 22.67 | 22.88 | 22.40 | 22.83 | 22.83 | 1.24% | 45,115 |
| Aug 12, 2025 | 22.25 | 22.55 | 22.25 | 22.55 | 22.55 | 1.35% | 46,000 |
| Aug 11, 2025 | 22.07 | 22.30 | 21.99 | 22.25 | 22.25 | 0.77% | 35,800 |
| Aug 8, 2025 | 22.01 | 22.11 | 21.83 | 22.08 | 22.08 | 0.27% | 53,648 |
| Aug 7, 2025 | 22.07 | 22.39 | 21.85 | 22.02 | 22.02 | -0.09% | 53,800 |
| Aug 6, 2025 | 22.30 | 22.65 | 21.97 | 22.04 | 22.04 | -1.39% | 51,946 |
| Aug 5, 2025 | 22.44 | 22.60 | 22.29 | 22.35 | 22.35 | -0.40% | 27,719 |
| Aug 4, 2025 | 22.33 | 22.58 | 22.33 | 22.44 | 22.44 | 0.94% | 41,300 |
| Aug 1, 2025 | 22.14 | 22.40 | 22.13 | 22.23 | 22.23 | 0.18% | 18,100 |
| Jul 31, 2025 | 22.19 | 22.37 | 21.99 | 22.19 | 22.19 | 0.41% | 199,430 |
| Jul 30, 2025 | 22.30 | 22.46 | 21.99 | 22.10 | 22.10 | -0.72% | 84,600 |
| Jul 29, 2025 | 22.00 | 22.27 | 21.96 | 22.26 | 22.26 | 1.18% | 36,547 |
| Jul 28, 2025 | 22.00 | 22.25 | 21.87 | 22.00 | 22.00 | -0.27% | 76,201 |
| Jul 25, 2025 | 21.62 | 22.06 | 21.62 | 22.06 | 22.06 | 1.94% | 93,200 |
| Jul 24, 2025 | 21.34 | 21.68 | 21.34 | 21.64 | 21.64 | 1.41% | 40,517 |
| Jul 23, 2025 | 21.33 | 21.45 | 21.26 | 21.34 | 21.34 | 0.38% | 60,322 |
| Jul 22, 2025 | 21.30 | 21.50 | 21.25 | 21.26 | 21.26 | -0.19% | 32,400 |