Sempra (SREA)
NYSE: SREA
· Real-Time Price · USD
23.02
0.16 (0.70%)
At close: Oct 01, 2025, 3:59 PM
23.13
0.48%
After-hours: Oct 01, 2025, 04:04 PM EDT
SREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 23.45 | 23.60 | 22.63 | 22.86 | 22.86 | -2.14% | 137,561 |
| Sep 29, 2025 | 23.56 | 23.62 | 23.22 | 23.36 | 23.36 | -0.81% | 23,200 |
| Sep 26, 2025 | 23.50 | 23.60 | 23.21 | 23.55 | 23.55 | 0.68% | 44,400 |
| Sep 25, 2025 | 23.51 | 23.53 | 23.24 | 23.39 | 23.39 | -0.59% | 48,346 |
| Sep 24, 2025 | 23.46 | 23.59 | 23.38 | 23.53 | 23.53 | -0.08% | 39,426 |
| Sep 23, 2025 | 23.54 | 23.65 | 23.38 | 23.55 | 23.55 | 0.26% | 31,426 |
| Sep 22, 2025 | 23.51 | 23.55 | 23.31 | 23.49 | 23.49 | 0.21% | 28,448 |
| Sep 19, 2025 | 23.18 | 23.61 | 23.04 | 23.44 | 23.44 | 1.25% | 57,947 |
| Sep 18, 2025 | 23.01 | 23.30 | 22.98 | 23.15 | 23.15 | 0.39% | 29,511 |
| Sep 17, 2025 | 23.15 | 23.38 | 22.94 | 23.06 | 23.06 | -0.22% | 48,700 |
| Sep 16, 2025 | 23.37 | 23.37 | 23.05 | 23.11 | 23.11 | -1.11% | 101,139 |
| Sep 15, 2025 | 23.40 | 23.61 | 23.17 | 23.37 | 23.37 | -1.18% | 59,912 |
| Sep 12, 2025 | 23.77 | 23.82 | 23.57 | 23.65 | 23.29 | -0.21% | 32,730 |
| Sep 11, 2025 | 23.65 | 23.84 | 23.64 | 23.70 | 23.34 | 0.38% | 54,900 |
| Sep 10, 2025 | 23.62 | 23.69 | 23.47 | 23.61 | 23.25 | 0.25% | 42,200 |
| Sep 9, 2025 | 23.62 | 23.63 | 23.41 | 23.55 | 23.19 | 0.08% | 46,200 |
| Sep 8, 2025 | 23.58 | 23.64 | 23.45 | 23.53 | 23.17 | 0.30% | 39,303 |
| Sep 5, 2025 | 23.15 | 23.50 | 23.07 | 23.46 | 23.10 | 1.87% | 43,934 |
| Sep 4, 2025 | 22.95 | 23.03 | 22.90 | 23.03 | 22.68 | 0.70% | 28,800 |
| Sep 3, 2025 | 22.77 | 22.94 | 22.74 | 22.87 | 22.52 | 0.62% | 29,700 |
Page 1 of 79